Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,596.00
+46.00 (1.80%)
At close: Apr 2, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,500.002,596.002,400.002,596.002,596.001.80%126,344
Apr 1, 20262,750.002,862.002,520.002,550.002,550.00-1.92%443,144
Mar 31, 20262,250.002,685.002,210.002,600.002,600.0013.04%724,649
Mar 30, 20262,345.002,375.002,030.002,300.002,300.00-2.13%756,596
Mar 27, 20262,530.002,530.002,130.002,350.002,350.00-9.62%935,459
Mar 26, 20262,810.002,810.002,570.002,600.002,600.00-7.47%396,403
Mar 25, 20262,900.002,975.002,770.002,810.002,810.00-2.77%183,514
Mar 24, 20262,860.002,965.002,860.002,890.002,890.00-70,525
Mar 23, 20262,910.002,950.002,765.002,890.002,890.00-1.70%301,744
Mar 20, 20263,000.003,125.002,940.002,940.002,940.00-2.00%141,443
Mar 19, 20263,060.003,065.002,910.003,000.003,000.00-1.96%130,714
Mar 18, 20263,040.003,170.003,040.003,060.003,060.000.33%102,798
Mar 17, 20263,040.003,095.002,970.003,050.003,050.00-0.81%111,418
Mar 16, 20263,190.003,190.003,025.003,075.003,075.00-4.21%96,338
Mar 13, 20263,190.003,235.003,150.003,210.003,210.000.63%84,618
Mar 12, 20263,250.003,300.003,180.003,190.003,190.00-2.60%80,104
Mar 11, 20263,350.003,350.003,260.003,275.003,275.00-2.67%45,104
Mar 10, 20263,260.003,370.003,255.003,365.003,365.005.82%127,560
Mar 9, 20263,250.003,270.003,055.003,180.003,180.00-3.64%240,862
Mar 6, 20263,385.003,450.003,250.003,300.003,300.00-2.65%137,061
Mar 5, 20263,475.003,500.003,380.003,390.003,390.00-1.74%81,122
Mar 4, 20263,250.003,480.003,250.003,450.003,450.004.55%88,574
Mar 3, 20263,575.003,595.003,300.003,300.003,300.00-5.85%219,751
Mar 2, 20263,250.003,600.003,200.003,505.003,505.00-0.28%399,665
Feb 27, 20263,400.003,700.003,205.003,515.003,515.004.61%470,979
Feb 26, 20263,520.003,550.003,330.003,360.003,360.00-3.72%105,854
Feb 25, 20263,215.003,490.003,160.003,490.003,490.006.73%239,407
Feb 24, 20263,300.003,340.003,170.003,270.003,270.00-2.68%135,006
Feb 23, 20263,500.003,500.003,300.003,360.003,360.00-5.62%194,091
Feb 20, 20263,730.003,735.003,560.003,560.003,560.00-3.00%145,153
Feb 19, 20263,675.003,785.003,485.003,670.003,670.002.09%461,440
Feb 18, 20263,320.003,635.003,300.003,595.003,595.0010.96%560,492
Feb 17, 20263,060.003,270.002,850.003,240.003,240.002.86%821,118
Feb 16, 20263,500.003,500.002,910.003,150.003,150.00-11.02%925,617
Feb 13, 20263,650.003,675.003,505.003,540.003,540.00-2.88%124,161
Feb 12, 20263,755.003,800.003,430.003,645.003,645.00-4.08%389,106
Feb 11, 20263,850.003,880.003,750.003,800.003,800.00-2.19%91,653
Feb 10, 20263,900.003,900.003,820.003,885.003,885.00-0.26%51,910
Feb 9, 20263,900.004,000.003,850.003,895.003,895.001.96%72,244
Feb 6, 20263,880.003,925.003,770.003,820.003,820.00-1.93%99,596
Feb 5, 20264,050.004,050.003,860.003,895.003,895.00-3.59%102,446
Feb 4, 20264,000.004,080.003,955.004,040.004,040.000.50%78,360
Feb 3, 20263,915.004,050.003,890.004,020.004,020.002.81%149,656
Feb 2, 20263,940.003,945.003,705.003,910.003,910.00-1.14%321,863
Jan 30, 20264,140.004,140.003,860.003,955.003,955.00-3.89%236,891
Jan 29, 20264,110.004,135.004,080.004,115.004,115.000.12%51,983
Jan 28, 20264,130.004,150.004,070.004,110.004,110.00-0.48%147,351
Jan 27, 20264,210.004,215.004,085.004,130.004,130.00-1.90%172,194
Jan 26, 20264,335.004,335.004,150.004,210.004,210.00-1.64%102,413
Jan 23, 20264,275.004,300.004,200.004,280.004,280.000.12%103,211