AKKO Invest Nyrt. (BUD:AKKO)
Hungary · Delayed Price · Currency is HUF 295.00
-2.00 (-0.67%)
At close: Sep 15, 2025
AKKO Invest Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 290.00 | 294.00 | 287.00 | 288.00 | 288.00 | -2.37% | 14,066 |
| Sep 15, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -0.67% | 29,363 |
| Sep 12, 2025 | 292.00 | 310.00 | 292.00 | 297.00 | 297.00 | 3.48% | 85,946 |
| Sep 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 700 |
| Sep 10, 2025 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | -2.05% | 10,979 |
| Sep 9, 2025 | 297.00 | 298.00 | 285.00 | 293.00 | 293.00 | -2.33% | 58,099 |
| Sep 8, 2025 | 309.00 | 309.00 | 296.00 | 300.00 | 300.00 | -0.66% | 24,508 |
| Sep 5, 2025 | 292.00 | 302.00 | 290.00 | 302.00 | 302.00 | 3.42% | 39,280 |
| Sep 4, 2025 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.04% | 1,111 |
| Sep 3, 2025 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 2,504 |
| Sep 2, 2025 | 294.00 | 294.00 | 289.00 | 289.00 | 289.00 | -1.37% | 6,509 |
| Sep 1, 2025 | 289.00 | 298.00 | 288.00 | 293.00 | 293.00 | -0.34% | 9,113 |
| Aug 29, 2025 | 289.00 | 294.00 | 289.00 | 294.00 | 294.00 | - | 6,501 |
| Aug 28, 2025 | 294.00 | 294.00 | 289.00 | 294.00 | 294.00 | - | 4,095 |
| Aug 27, 2025 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 13,363 |
| Aug 26, 2025 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 34,979 |
| Aug 25, 2025 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 7,535 |
| Aug 22, 2025 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 2,800 |
| Aug 21, 2025 | 290.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.03% | 21,411 |
| Aug 19, 2025 | 284.00 | 290.00 | 283.00 | 290.00 | 290.00 | 2.11% | 10,121 |
| Aug 18, 2025 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.73% | 121,864 |
| Aug 15, 2025 | 300.00 | 300.00 | 285.00 | 295.00 | 295.00 | 1.37% | 22,738 |
| Aug 14, 2025 | 301.00 | 305.00 | 291.00 | 291.00 | 291.00 | -3.32% | 62,287 |
| Aug 13, 2025 | 301.00 | 305.00 | 292.00 | 301.00 | 301.00 | -0.33% | 10,810 |
| Aug 12, 2025 | 302.00 | 310.00 | 297.00 | 302.00 | 302.00 | -2.58% | 60,069 |
| Aug 11, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | -0.96% | 12,119 |
| Aug 8, 2025 | 314.00 | 315.00 | 303.00 | 313.00 | 313.00 | 0.32% | 24,325 |
| Aug 7, 2025 | 301.00 | 317.00 | 300.00 | 312.00 | 312.00 | 2.97% | 97,386 |
| Aug 6, 2025 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | 0.66% | 11,780 |
| Aug 5, 2025 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 3,265 |
| Aug 4, 2025 | 305.00 | 305.00 | 299.00 | 305.00 | 305.00 | 0.33% | 10,680 |
| Aug 1, 2025 | 308.00 | 312.00 | 300.00 | 304.00 | 304.00 | -0.33% | 18,601 |
| Jul 31, 2025 | 293.00 | 310.00 | 293.00 | 305.00 | 305.00 | 3.39% | 64,448 |
| Jul 30, 2025 | 289.00 | 295.00 | 286.00 | 295.00 | 295.00 | 3.15% | 22,395 |
| Jul 29, 2025 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 8,298 |
| Jul 28, 2025 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 0.70% | 37,745 |
| Jul 25, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | -0.70% | 1,405 |
| Jul 24, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 3.62% | 26,140 |
| Jul 23, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.43% | 9,618 |
| Jul 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 1,750 |
| Jul 21, 2025 | 284.00 | 284.00 | 273.00 | 275.00 | 275.00 | -2.83% | 62,127 |
| Jul 18, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 6,550 |
| Jul 17, 2025 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | -0.71% | 22,580 |
| Jul 16, 2025 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.81% | 9,750 |
| Jul 15, 2025 | 280.00 | 284.00 | 275.00 | 277.00 | 277.00 | -1.07% | 47,804 |
| Jul 14, 2025 | 280.00 | 281.00 | 274.00 | 280.00 | 280.00 | - | 4,619 |
| Jul 11, 2025 | 281.00 | 284.00 | 275.00 | 280.00 | 280.00 | -2.10% | 64,292 |
| Jul 10, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 10,001 |
| Jul 9, 2025 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | 1.78% | 5,967 |
| Jul 8, 2025 | 286.00 | 287.00 | 280.00 | 281.00 | 281.00 | -2.43% | 9,500 |