Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,174.00
+74.00 (3.52%)
At close: Apr 28, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,120.002,240.002,120.002,174.002,174.003.52%92,045
Apr 27, 20262,248.002,248.002,062.002,100.002,100.00-7.49%196,022
Apr 24, 20262,260.002,296.002,250.002,270.002,270.00-0.35%71,845
Apr 23, 20262,220.002,294.002,220.002,278.002,278.00-1.39%89,606
Apr 22, 20262,282.002,350.002,278.002,310.002,310.001.49%88,529
Apr 21, 20262,234.002,282.002,214.002,276.002,276.001.25%68,791
Apr 20, 20262,300.002,326.002,220.002,248.002,248.00-3.93%110,907
Apr 17, 20262,396.002,438.002,256.002,340.002,340.00-2.09%200,322
Apr 16, 20262,506.002,548.002,370.002,390.002,390.00-3.94%254,256
Apr 15, 20262,300.002,568.002,300.002,488.002,488.009.99%661,597
Apr 14, 20262,050.002,286.002,050.002,262.002,262.0010.02%453,333
Apr 13, 20262,100.002,380.001,980.002,056.002,056.00-17.43%1,042,817
Apr 10, 20262,350.002,530.002,262.002,490.002,490.004.18%584,965
Apr 9, 20262,550.002,552.002,370.002,390.002,390.00-7.65%341,444
Apr 8, 20262,788.002,798.002,550.002,588.002,588.00-2.34%411,555
Apr 7, 20262,620.002,700.002,600.002,650.002,650.002.08%221,154
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