4iG Nyrt. (BUD:4IG)
Hungary · Delayed Price · Currency is HUF 1,595.00
-38.00 (-2.33%)
At close: Sep 24, 2026
4iG Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |