4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 1,944.00
+10.00 (0.52%)
At close: Aug 15, 2025
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1,942.00 | 1,944.00 | 1,934.00 | 1,944.00 | 1,944.00 | 0.52% | 49,662 |
| Aug 14, 2025 | 1,920.00 | 1,942.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.83% | 96,139 |
| Aug 13, 2025 | 1,938.00 | 1,968.00 | 1,900.00 | 1,918.00 | 1,918.00 | -0.10% | 198,748 |
| Aug 12, 2025 | 1,850.00 | 1,942.00 | 1,844.00 | 1,920.00 | 1,920.00 | 4.58% | 426,829 |
| Aug 11, 2025 | 1,844.00 | 1,846.00 | 1,830.00 | 1,836.00 | 1,836.00 | - | 36,985 |
| Aug 8, 2025 | 1,830.00 | 1,844.00 | 1,824.00 | 1,836.00 | 1,836.00 | 0.44% | 52,715 |
| Aug 7, 2025 | 1,830.00 | 1,846.00 | 1,824.00 | 1,828.00 | 1,828.00 | - | 117,718 |
| Aug 6, 2025 | 1,830.00 | 1,834.00 | 1,822.00 | 1,828.00 | 1,828.00 | -0.11% | 22,703 |
| Aug 5, 2025 | 1,830.00 | 1,832.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.33% | 35,925 |
| Aug 4, 2025 | 1,834.00 | 1,834.00 | 1,812.00 | 1,824.00 | 1,824.00 | -0.55% | 27,526 |
| Aug 1, 2025 | 1,832.00 | 1,836.00 | 1,824.00 | 1,834.00 | 1,834.00 | - | 36,039 |
| Jul 31, 2025 | 1,834.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | - | 45,542 |
| Jul 30, 2025 | 1,830.00 | 1,834.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.55% | 14,525 |
| Jul 29, 2025 | 1,836.00 | 1,836.00 | 1,824.00 | 1,824.00 | 1,824.00 | -0.65% | 13,220 |
| Jul 28, 2025 | 1,826.00 | 1,836.00 | 1,826.00 | 1,836.00 | 1,836.00 | 0.33% | 19,890 |
| Jul 25, 2025 | 1,828.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,830.00 | - | 20,657 |
| Jul 24, 2025 | 1,828.00 | 1,834.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.33% | 26,190 |
| Jul 23, 2025 | 1,834.00 | 1,834.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.55% | 15,066 |
| Jul 22, 2025 | 1,826.00 | 1,836.00 | 1,820.00 | 1,834.00 | 1,834.00 | - | 27,054 |
| Jul 21, 2025 | 1,826.00 | 1,834.00 | 1,824.00 | 1,834.00 | 1,834.00 | 0.44% | 20,447 |
| Jul 18, 2025 | 1,818.00 | 1,840.00 | 1,818.00 | 1,826.00 | 1,826.00 | 1.00% | 58,750 |
| Jul 17, 2025 | 1,818.00 | 1,818.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.33% | 76,903 |
| Jul 16, 2025 | 1,826.00 | 1,826.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.88% | 47,135 |
| Jul 15, 2025 | 1,820.00 | 1,828.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.11% | 8,521 |
| Jul 14, 2025 | 1,828.00 | 1,828.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.55% | 55,440 |
| Jul 11, 2025 | 1,830.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 28,539 |
| Jul 10, 2025 | 1,830.00 | 1,834.00 | 1,820.00 | 1,830.00 | 1,830.00 | - | 22,156 |
| Jul 9, 2025 | 1,830.00 | 1,832.00 | 1,826.00 | 1,830.00 | 1,830.00 | - | 21,989 |
| Jul 8, 2025 | 1,826.00 | 1,838.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.55% | 20,877 |
| Jul 7, 2025 | 1,830.00 | 1,834.00 | 1,816.00 | 1,820.00 | 1,820.00 | -0.55% | 26,721 |
| Jul 4, 2025 | 1,834.00 | 1,836.00 | 1,820.00 | 1,830.00 | 1,830.00 | -0.22% | 16,458 |
| Jul 3, 2025 | 1,830.00 | 1,838.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.11% | 35,140 |
| Jul 2, 2025 | 1,846.00 | 1,848.00 | 1,822.00 | 1,832.00 | 1,832.00 | -0.76% | 55,453 |
| Jul 1, 2025 | 1,838.00 | 1,846.00 | 1,832.00 | 1,846.00 | 1,846.00 | 0.65% | 46,171 |
| Jun 30, 2025 | 1,820.00 | 1,838.00 | 1,818.00 | 1,834.00 | 1,834.00 | 0.77% | 84,292 |
| Jun 27, 2025 | 1,818.00 | 1,820.00 | 1,814.00 | 1,820.00 | 1,820.00 | 0.22% | 22,249 |
| Jun 26, 2025 | 1,808.00 | 1,818.00 | 1,808.00 | 1,816.00 | 1,816.00 | 0.44% | 23,613 |
| Jun 25, 2025 | 1,800.00 | 1,808.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.44% | 55,012 |
| Jun 24, 2025 | 1,800.00 | 1,800.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.78% | 34,251 |
| Jun 23, 2025 | 1,790.00 | 1,800.00 | 1,782.00 | 1,786.00 | 1,786.00 | -0.67% | 51,486 |
| Jun 20, 2025 | 1,798.00 | 1,802.00 | 1,784.00 | 1,798.00 | 1,798.00 | - | 46,530 |
| Jun 19, 2025 | 1,800.00 | 1,806.00 | 1,782.00 | 1,798.00 | 1,798.00 | 0.11% | 16,310 |
| Jun 18, 2025 | 1,766.00 | 1,816.00 | 1,766.00 | 1,796.00 | 1,796.00 | 2.05% | 79,602 |
| Jun 17, 2025 | 1,736.00 | 1,764.00 | 1,730.00 | 1,760.00 | 1,760.00 | 1.62% | 101,878 |
| Jun 16, 2025 | 1,770.00 | 1,770.00 | 1,730.00 | 1,732.00 | 1,732.00 | -1.14% | 67,605 |
| Jun 13, 2025 | 1,768.00 | 1,778.00 | 1,736.00 | 1,752.00 | 1,752.00 | -0.45% | 121,474 |
| Jun 12, 2025 | 1,810.00 | 1,868.00 | 1,756.00 | 1,760.00 | 1,760.00 | 1.27% | 405,007 |
| Jun 11, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,738.00 | 1,738.00 | -0.34% | 32,606 |
| Jun 10, 2025 | 1,750.00 | 1,750.00 | 1,730.00 | 1,744.00 | 1,744.00 | -0.91% | 24,121 |
| Jun 6, 2025 | 1,730.00 | 1,760.00 | 1,704.00 | 1,760.00 | 1,760.00 | 0.57% | 40,430 |