4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 1,590.00
+59.00 (3.85%)
At close: Sep 2, 2026
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,515.00 | 1,605.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.07% | 110,976 |
| Aug 19, 2026 | 1,530.00 | 1,540.00 | 1,495.00 | 1,515.00 | 1,515.00 | -2.19% | 195,265 |
| Aug 18, 2026 | 1,450.00 | 1,614.00 | 1,430.00 | 1,549.00 | 1,549.00 | -2.58% | 600,869 |
| Aug 17, 2026 | 1,801.00 | 1,850.00 | 1,590.00 | 1,590.00 | 1,590.00 | -14.52% | 593,322 |
| Aug 14, 2026 | 1,998.00 | 2,026.00 | 1,860.00 | 1,860.00 | 1,860.00 | -4.62% | 523,918 |
| Aug 13, 2026 | 1,820.00 | 1,998.00 | 1,753.00 | 1,950.00 | 1,950.00 | 7.44% | 535,462 |
| Aug 12, 2026 | 1,721.00 | 1,816.00 | 1,720.00 | 1,815.00 | 1,815.00 | 6.33% | 162,831 |
| Aug 11, 2026 | 1,691.00 | 1,711.00 | 1,680.00 | 1,707.00 | 1,707.00 | 0.95% | 45,452 |
| Aug 10, 2026 | 1,708.00 | 1,725.00 | 1,689.00 | 1,691.00 | 1,691.00 | -1.28% | 22,814 |
| Aug 7, 2026 | 1,705.00 | 1,743.00 | 1,687.00 | 1,713.00 | 1,713.00 | 0.29% | 47,024 |
| Aug 6, 2026 | 1,773.00 | 1,773.00 | 1,687.00 | 1,708.00 | 1,708.00 | -3.72% | 69,857 |
| Aug 5, 2026 | 1,684.00 | 1,774.00 | 1,660.00 | 1,774.00 | 1,774.00 | 5.34% | 110,387 |
| Aug 4, 2026 | 1,710.00 | 1,710.00 | 1,654.00 | 1,684.00 | 1,684.00 | -0.94% | 76,884 |
| Aug 3, 2026 | 1,750.00 | 1,750.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.02% | 53,741 |
| Jul 31, 2026 | 1,780.00 | 1,839.00 | 1,725.00 | 1,753.00 | 1,753.00 | -1.46% | 98,776 |
| Jul 30, 2026 | 1,681.00 | 1,798.00 | 1,680.00 | 1,779.00 | 1,779.00 | 5.39% | 89,691 |
| Jul 29, 2026 | 1,694.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.94% | 62,837 |
| Jul 28, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,704.00 | 1,704.00 | -0.99% | 80,692 |
| Jul 27, 2026 | 1,740.00 | 1,768.00 | 1,718.00 | 1,721.00 | 1,721.00 | -1.21% | 52,465 |
| Jul 24, 2026 | 1,742.00 | 1,760.00 | 1,736.00 | 1,742.00 | 1,742.00 | -0.23% | 35,645 |
| Jul 23, 2026 | 1,745.00 | 1,780.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.85% | 30,834 |
| Jul 22, 2026 | 1,747.00 | 1,789.00 | 1,740.00 | 1,761.00 | 1,761.00 | -0.23% | 62,925 |
| Jul 21, 2026 | 1,770.00 | 1,793.00 | 1,739.00 | 1,765.00 | 1,765.00 | -0.28% | 90,245 |
| Jul 20, 2026 | 1,820.00 | 1,820.00 | 1,740.00 | 1,770.00 | 1,770.00 | -2.69% | 124,310 |
| Jul 17, 2026 | 1,797.00 | 1,829.00 | 1,769.00 | 1,819.00 | 1,819.00 | 1.22% | 63,142 |
| Jul 16, 2026 | 1,825.00 | 1,825.00 | 1,784.00 | 1,797.00 | 1,797.00 | -0.83% | 47,891 |
| Jul 15, 2026 | 1,800.00 | 1,840.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.33% | 38,619 |
| Jul 14, 2026 | 1,822.00 | 1,845.00 | 1,776.00 | 1,806.00 | 1,806.00 | -0.88% | 54,943 |
| Jul 13, 2026 | 1,882.00 | 1,882.00 | 1,785.00 | 1,822.00 | 1,822.00 | -3.19% | 80,274 |
| Jul 10, 2026 | 1,929.00 | 1,940.00 | 1,867.00 | 1,882.00 | 1,882.00 | -2.23% | 75,327 |
| Jul 9, 2026 | 1,948.00 | 1,960.00 | 1,916.00 | 1,925.00 | 1,925.00 | -1.38% | 28,468 |
| Jul 8, 2026 | 2,060.00 | 2,060.00 | 1,886.00 | 1,952.00 | 1,952.00 | -2.89% | 215,083 |
| Jul 7, 2026 | 1,930.00 | 2,060.00 | 1,900.00 | 2,010.00 | 2,010.00 | 5.24% | 281,628 |
| Jul 6, 2026 | 1,850.00 | 1,940.00 | 1,833.00 | 1,910.00 | 1,910.00 | 4.26% | 150,435 |
| Jul 3, 2026 | 1,850.00 | 1,859.00 | 1,830.00 | 1,832.00 | 1,832.00 | 0.11% | 39,175 |
| Jul 2, 2026 | 1,817.00 | 1,839.00 | 1,798.00 | 1,830.00 | 1,830.00 | 0.72% | 25,330 |
| Jul 1, 2026 | 1,860.00 | 1,860.00 | 1,816.00 | 1,817.00 | 1,817.00 | -0.22% | 24,763 |
| Jun 30, 2026 | 1,850.00 | 1,880.00 | 1,786.00 | 1,821.00 | 1,821.00 | 0.55% | 56,627 |
| Jun 29, 2026 | 1,818.00 | 1,917.00 | 1,752.00 | 1,811.00 | 1,811.00 | -0.60% | 128,221 |
| Jun 26, 2026 | 1,730.00 | 1,870.00 | 1,665.00 | 1,822.00 | 1,822.00 | 6.43% | 229,931 |
| Jun 25, 2026 | 1,815.00 | 1,815.00 | 1,708.00 | 1,712.00 | 1,712.00 | -4.04% | 103,153 |
| Jun 24, 2026 | 1,865.00 | 1,894.00 | 1,762.00 | 1,784.00 | 1,784.00 | -4.09% | 108,567 |
| Jun 23, 2026 | 1,920.00 | 1,920.00 | 1,834.00 | 1,860.00 | 1,860.00 | -3.07% | 60,953 |