4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 1,761.00
-4.00 (-0.23%)
At close: Jul 22, 2026
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,926.00 | 1,960.00 | 1,892.00 | 1,919.00 | 1,919.00 | -1.94% | 45,414 |
| Jun 19, 2026 | 1,947.00 | 1,964.00 | 1,913.00 | 1,957.00 | 1,957.00 | 2.35% | 77,351 |
| Jun 18, 2026 | 1,848.00 | 1,956.00 | 1,848.00 | 1,912.00 | 1,912.00 | 2.19% | 109,007 |
| Jun 17, 2026 | 1,950.00 | 1,952.00 | 1,870.00 | 1,871.00 | 1,871.00 | -4.05% | 97,533 |
| Jun 16, 2026 | 1,986.00 | 1,986.00 | 1,896.00 | 1,950.00 | 1,950.00 | -1.81% | 139,243 |
| Jun 15, 2026 | 2,062.00 | 2,100.00 | 1,970.00 | 1,986.00 | 1,986.00 | -1.97% | 68,661 |
| Jun 12, 2026 | 2,058.00 | 2,064.00 | 1,860.00 | 2,026.00 | 2,026.00 | 1.30% | 217,509 |
| Jun 11, 2026 | 2,042.00 | 2,090.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.34% | 77,893 |
| Jun 10, 2026 | 2,098.00 | 2,122.00 | 2,032.00 | 2,048.00 | 2,048.00 | -2.85% | 76,947 |
| Jun 9, 2026 | 2,170.00 | 2,226.00 | 2,080.00 | 2,108.00 | 2,108.00 | -1.31% | 71,714 |
| Jun 8, 2026 | 2,220.00 | 2,240.00 | 2,110.00 | 2,136.00 | 2,136.00 | -4.13% | 83,997 |
| Jun 5, 2026 | 2,220.00 | 2,262.00 | 2,210.00 | 2,228.00 | 2,228.00 | 0.36% | 60,419 |
| Jun 4, 2026 | 2,294.00 | 2,324.00 | 2,206.00 | 2,220.00 | 2,220.00 | -2.72% | 131,970 |
| Jun 3, 2026 | 2,384.00 | 2,410.00 | 2,282.00 | 2,282.00 | 2,282.00 | -3.31% | 163,601 |
| Jun 2, 2026 | 2,270.00 | 2,378.00 | 2,270.00 | 2,360.00 | 2,360.00 | 4.52% | 215,092 |
| Jun 1, 2026 | 2,300.00 | 2,348.00 | 2,232.00 | 2,258.00 | 2,258.00 | 1.35% | 132,359 |
| May 29, 2026 | 2,120.00 | 2,312.00 | 2,046.00 | 2,228.00 | 2,228.00 | 3.34% | 208,224 |
| May 28, 2026 | 2,350.00 | 2,368.00 | 2,156.00 | 2,156.00 | 2,156.00 | -6.75% | 364,076 |
| May 27, 2026 | 1,981.00 | 2,344.00 | 1,971.00 | 2,312.00 | 2,312.00 | 17.36% | 300,290 |
| May 26, 2026 | 1,920.00 | 2,000.00 | 1,880.00 | 1,970.00 | 1,970.00 | 2.60% | 96,871 |
| May 22, 2026 | 1,970.00 | 2,064.00 | 1,906.00 | 1,920.00 | 1,920.00 | 2.13% | 209,286 |
| May 21, 2026 | 1,830.00 | 1,888.00 | 1,828.00 | 1,880.00 | 1,880.00 | 2.90% | 79,725 |
| May 20, 2026 | 1,752.00 | 1,838.00 | 1,750.00 | 1,827.00 | 1,827.00 | 1.50% | 68,983 |
| May 19, 2026 | 1,870.00 | 1,918.00 | 1,775.00 | 1,800.00 | 1,800.00 | -3.74% | 117,220 |
| May 18, 2026 | 1,712.00 | 1,888.00 | 1,712.00 | 1,870.00 | 1,870.00 | 4.00% | 194,252 |
| May 15, 2026 | 1,879.00 | 1,879.00 | 1,600.00 | 1,798.00 | 1,798.00 | -7.70% | 761,797 |
| May 14, 2026 | 1,960.00 | 2,000.00 | 1,906.00 | 1,948.00 | 1,948.00 | -2.01% | 172,151 |
| May 13, 2026 | 1,975.00 | 2,044.00 | 1,968.00 | 1,988.00 | 1,988.00 | -1.29% | 74,706 |