4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 1,498.00
+27.00 (1.84%)
At close: Nov 3, 2026
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,460.00 | 1,524.00 | 1,433.00 | 1,498.00 | 1,498.00 | 1.84% | 89,763 |
| Nov 2, 2026 | 1,560.00 | 1,560.00 | 1,471.00 | 1,471.00 | 1,471.00 | -4.36% | 88,753 |
| Oct 30, 2026 | 1,580.00 | 1,587.00 | 1,536.00 | 1,538.00 | 1,538.00 | -3.15% | 24,598 |
| Oct 29, 2026 | 1,518.00 | 1,599.00 | 1,518.00 | 1,588.00 | 1,588.00 | 4.20% | 59,703 |
| Oct 28, 2026 | 1,570.00 | 1,570.00 | 1,519.00 | 1,524.00 | 1,524.00 | -3.18% | 40,219 |
| Oct 27, 2026 | 1,560.00 | 1,574.00 | 1,543.00 | 1,574.00 | 1,574.00 | -0.38% | 27,283 |
| Oct 26, 2026 | 1,580.00 | 1,593.00 | 1,564.00 | 1,580.00 | 1,580.00 | -0.63% | 14,151 |
| Oct 22, 2026 | 1,580.00 | 1,600.00 | 1,569.00 | 1,590.00 | 1,590.00 | 0.63% | 19,922 |
| Oct 21, 2026 | 1,596.00 | 1,610.00 | 1,565.00 | 1,580.00 | 1,580.00 | -1.00% | 42,992 |
| Oct 20, 2026 | 1,560.00 | 1,618.00 | 1,555.00 | 1,596.00 | 1,596.00 | 1.72% | 85,962 |
| Oct 19, 2026 | 1,550.00 | 1,590.00 | 1,531.00 | 1,569.00 | 1,569.00 | 1.23% | 24,916 |
| Oct 16, 2026 | 1,571.00 | 1,575.00 | 1,542.00 | 1,550.00 | 1,550.00 | -0.06% | 9,887 |
| Oct 15, 2026 | 1,560.00 | 1,583.00 | 1,521.00 | 1,551.00 | 1,551.00 | -1.77% | 50,490 |
| Oct 14, 2026 | 1,580.00 | 1,605.00 | 1,560.00 | 1,579.00 | 1,579.00 | -1.80% | 63,620 |
| Oct 13, 2026 | 1,594.00 | 1,609.00 | 1,578.00 | 1,608.00 | 1,608.00 | 0.88% | 34,578 |
| Oct 12, 2026 | 1,600.00 | 1,610.00 | 1,570.00 | 1,594.00 | 1,594.00 | 0.25% | 32,208 |
| Oct 9, 2026 | 1,600.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.50% | 35,082 |
| Oct 8, 2026 | 1,636.00 | 1,636.00 | 1,580.00 | 1,598.00 | 1,598.00 | -1.54% | 76,207 |
| Oct 7, 2026 | 1,610.00 | 1,666.00 | 1,601.00 | 1,623.00 | 1,623.00 | 1.06% | 93,754 |
| Oct 6, 2026 | 1,590.00 | 1,613.00 | 1,590.00 | 1,606.00 | 1,606.00 | -0.06% | 35,783 |
| Oct 5, 2026 | 1,580.00 | 1,610.00 | 1,571.00 | 1,607.00 | 1,607.00 | 1.64% | 27,233 |
| Oct 2, 2026 | 1,574.00 | 1,618.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.06% | 58,930 |
| Oct 1, 2026 | 1,625.00 | 1,634.00 | 1,580.00 | 1,580.00 | 1,580.00 | -3.30% | 48,086 |
| Sep 30, 2026 | 1,585.00 | 1,634.00 | 1,565.00 | 1,634.00 | 1,634.00 | 3.68% | 99,981 |
| Sep 29, 2026 | 1,597.00 | 1,597.00 | 1,560.00 | 1,576.00 | 1,576.00 | -0.51% | 22,021 |
| Sep 28, 2026 | 1,600.00 | 1,609.00 | 1,570.00 | 1,584.00 | 1,584.00 | 0.19% | 44,610 |
| Sep 25, 2026 | 1,590.00 | 1,598.00 | 1,562.00 | 1,581.00 | 1,581.00 | -0.88% | 31,578 |
| Sep 24, 2026 | 1,633.00 | 1,638.00 | 1,549.00 | 1,595.00 | 1,595.00 | -2.33% | 126,558 |
| Sep 23, 2026 | 1,616.00 | 1,638.00 | 1,611.00 | 1,633.00 | 1,633.00 | 1.05% | 17,137 |
| Sep 22, 2026 | 1,632.00 | 1,638.00 | 1,610.00 | 1,616.00 | 1,616.00 | -0.98% | 18,244 |
| Sep 21, 2026 | 1,611.00 | 1,645.00 | 1,606.00 | 1,632.00 | 1,632.00 | 1.30% | 69,941 |
| Sep 18, 2026 | 1,630.00 | 1,648.00 | 1,610.00 | 1,611.00 | 1,611.00 | -1.17% | 65,993 |
| Sep 17, 2026 | 1,636.00 | 1,636.00 | 1,606.00 | 1,630.00 | 1,630.00 | 0.18% | 37,648 |
| Sep 16, 2026 | 1,630.00 | 1,649.00 | 1,606.00 | 1,627.00 | 1,627.00 | 0.18% | 46,790 |
| Sep 15, 2026 | 1,606.00 | 1,679.00 | 1,598.00 | 1,624.00 | 1,624.00 | 1.56% | 109,462 |
| Sep 14, 2026 | 1,570.00 | 1,730.00 | 1,555.00 | 1,599.00 | 1,599.00 | 1.14% | 150,265 |
| Sep 11, 2026 | 1,580.00 | 1,596.00 | 1,552.00 | 1,581.00 | 1,581.00 | 1.22% | 49,574 |
| Sep 10, 2026 | 1,621.00 | 1,643.00 | 1,550.00 | 1,562.00 | 1,562.00 | -4.17% | 152,801 |
| Sep 9, 2026 | 1,670.00 | 1,670.00 | 1,616.00 | 1,630.00 | 1,630.00 | -1.69% | 84,937 |
| Sep 8, 2026 | 1,663.00 | 1,666.00 | 1,623.00 | 1,658.00 | 1,658.00 | 1.10% | 57,528 |
| Sep 7, 2026 | 1,651.00 | 1,687.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 98,570 |
| Sep 4, 2026 | 1,745.00 | 1,749.00 | 1,630.00 | 1,640.00 | 1,640.00 | -9.44% | 294,467 |
| Sep 3, 2026 | 1,624.00 | 1,850.00 | 1,580.00 | 1,811.00 | 1,811.00 | 13.90% | 583,659 |
| Sep 2, 2026 | 1,610.00 | 1,632.00 | 1,570.00 | 1,590.00 | 1,590.00 | 3.85% | 152,557 |
| Sep 1, 2026 | 1,599.00 | 1,607.00 | 1,511.00 | 1,531.00 | 1,531.00 | -3.16% | 114,516 |
| Aug 31, 2026 | 1,630.00 | 1,630.00 | 1,558.00 | 1,581.00 | 1,581.00 | -3.13% | 65,836 |
| Aug 28, 2026 | 1,634.00 | 1,640.00 | 1,590.00 | 1,632.00 | 1,632.00 | - | 76,589 |
| Aug 27, 2026 | 1,600.00 | 1,650.00 | 1,591.00 | 1,632.00 | 1,632.00 | 3.29% | 151,686 |
| Aug 26, 2026 | 1,628.00 | 1,653.00 | 1,558.00 | 1,580.00 | 1,580.00 | -2.95% | 146,254 |
| Aug 25, 2026 | 1,517.00 | 1,628.00 | 1,517.00 | 1,628.00 | 1,628.00 | 7.39% | 131,253 |