Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,170.00
-270.00 (-6.08%)
At close: Dec 17, 2025

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20254,510.004,650.004,170.004,170.004,170.00-6.08%407,551
Dec 16, 20254,090.004,450.004,090.004,440.004,440.009.09%546,128
Dec 15, 20254,210.004,240.004,025.004,070.004,070.00-3.10%260,239
Dec 12, 20254,170.004,300.004,050.004,200.004,200.000.12%214,340
Dec 11, 20254,410.004,410.004,125.004,195.004,195.00-4.98%135,927
Dec 10, 20254,500.004,525.004,380.004,415.004,415.00-1.45%69,820
Dec 9, 20254,375.004,590.004,370.004,480.004,480.003.58%211,340
Dec 8, 20254,275.004,350.004,200.004,325.004,325.000.70%93,109
Dec 5, 20254,460.004,485.003,990.004,295.004,295.00-3.70%565,581
Dec 4, 20254,525.004,620.004,430.004,460.004,460.000.22%182,879
Dec 3, 20254,500.004,660.004,400.004,450.004,450.00-5.62%261,746
Dec 2, 20254,725.004,750.004,650.004,715.004,715.001.40%88,846
Dec 1, 20254,810.004,840.004,600.004,650.004,650.00-1.69%160,581
Nov 28, 20254,765.004,790.004,700.004,730.004,730.00-0.73%38,657
Nov 27, 20254,700.004,840.004,635.004,765.004,765.000.53%114,067
Nov 26, 20254,745.004,745.004,595.004,740.004,740.000.64%127,909
Nov 25, 20254,800.004,800.004,680.004,710.004,710.00-1.77%120,385
Nov 24, 20254,600.004,800.004,545.004,795.004,795.004.01%189,961
Nov 21, 20254,650.004,660.004,410.004,610.004,610.00-1.91%368,628
Nov 20, 20254,800.004,800.004,610.004,700.004,700.00-1.57%153,898
Nov 19, 20254,805.004,885.004,765.004,775.004,775.000.63%132,829
Nov 18, 20254,775.004,830.004,740.004,745.004,745.00-1.25%112,916
Nov 17, 20254,850.004,860.004,680.004,805.004,805.00-1.23%183,280
Nov 14, 20254,910.004,910.004,800.004,865.004,865.00-1.12%173,634
Nov 13, 20254,875.004,930.004,785.004,920.004,920.000.92%161,355
Nov 12, 20254,840.004,965.004,835.004,875.004,875.001.25%285,862
Nov 11, 20254,730.004,835.004,630.004,815.004,815.002.01%259,058
Nov 10, 20254,900.004,915.004,600.004,720.004,720.00-3.58%615,138
Nov 7, 20254,480.004,900.004,470.004,895.004,895.0010.00%942,958
Nov 6, 20254,410.004,475.004,405.004,450.004,450.001.83%333,751
Nov 5, 20254,250.004,390.004,200.004,370.004,370.002.82%224,292
Nov 4, 20254,365.004,390.004,135.004,250.004,250.00-2.19%298,514
Nov 3, 20254,180.004,350.004,100.004,345.004,345.008.22%733,332
Oct 31, 20253,695.004,020.003,570.004,015.004,015.009.40%464,236
Oct 30, 20253,895.003,900.003,530.003,670.003,670.00-3.29%463,209
Oct 29, 20254,040.004,040.003,505.003,795.003,795.00-4.53%663,764
Oct 28, 20254,145.004,145.003,900.003,975.003,975.00-2.81%342,402
Oct 27, 20254,010.004,190.003,960.004,090.004,090.005.14%495,168
Oct 22, 20253,805.004,140.003,650.003,890.003,890.003.73%880,877
Oct 21, 20254,170.004,590.003,550.003,750.003,750.00-9.31%2,154,560
Oct 20, 20253,765.004,140.003,750.004,135.004,135.0010.86%1,239,693
Oct 17, 20253,430.003,740.003,385.003,730.003,730.008.91%1,167,676
Oct 16, 20253,400.003,495.003,150.003,425.003,425.001.33%738,816
Oct 15, 20253,195.003,430.003,185.003,380.003,380.007.30%614,363
Oct 14, 20253,030.003,195.003,005.003,150.003,150.004.13%410,191
Oct 13, 20252,970.003,060.002,905.003,025.003,025.001.68%251,560
Oct 10, 20252,915.003,000.002,890.002,975.002,975.002.41%252,057
Oct 9, 20252,870.002,930.002,870.002,905.002,905.001.40%102,120
Oct 8, 20252,900.002,925.002,850.002,865.002,865.000.17%133,847
Oct 7, 20252,950.002,950.002,820.002,860.002,860.00-1.38%235,878