Skip to main content
logo
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
1,880.00
+53.00 (2.90%)
At close: May 21, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20261,830.001,888.001,828.001,880.001,880.002.90%79,725
May 20, 20261,752.001,838.001,750.001,827.001,827.001.50%68,983
May 19, 20261,870.001,918.001,775.001,800.001,800.00-3.74%117,220
May 18, 20261,712.001,888.001,712.001,870.001,870.004.00%194,252
May 15, 20261,879.001,879.001,600.001,798.001,798.00-7.70%761,797
May 14, 20261,960.002,000.001,906.001,948.001,948.00-2.01%172,151
May 13, 20261,975.002,044.001,968.001,988.001,988.00-1.29%74,706
May 12, 20262,074.002,074.001,960.002,014.002,014.00-2.99%278,786
May 11, 20262,166.002,166.002,038.002,076.002,076.00-4.77%143,980
May 8, 20262,250.002,268.002,150.002,180.002,180.00-3.11%86,771
May 7, 20262,336.002,336.002,222.002,250.002,250.00-3.76%109,106
May 6, 20262,300.002,370.002,264.002,338.002,338.002.72%117,927
May 5, 20262,350.002,350.002,256.002,276.002,276.00-1.90%101,495
May 4, 20262,296.002,398.002,296.002,320.002,320.00-66,583
Apr 30, 20262,162.002,450.002,160.002,320.002,320.007.31%227,325
Apr 29, 20262,180.002,200.002,144.002,162.002,162.00-0.55%64,175
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