AKKO Invest Nyrt. (BUD:AKKO)
Hungary · Delayed Price · Currency is HUF 251.00
-1.00 (-0.40%)
At close: Oct 20, 2025
AKKO Invest Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | -2.39% | 87,472 |
| Oct 20, 2025 | 248.00 | 251.00 | 246.00 | 251.00 | 251.00 | -0.40% | 5,600 |
| Oct 17, 2025 | 247.00 | 252.00 | 243.00 | 252.00 | 252.00 | 1.20% | 11,751 |
| Oct 16, 2025 | 249.00 | 250.00 | 244.00 | 249.00 | 249.00 | -0.40% | 7,041 |
| Oct 15, 2025 | 250.00 | 254.00 | 243.00 | 250.00 | 250.00 | -0.79% | 29,404 |
| Oct 14, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | -1.18% | 17,697 |
| Oct 13, 2025 | 255.00 | 258.00 | 242.00 | 255.00 | 255.00 | -1.16% | 42,536 |
| Oct 10, 2025 | 250.00 | 270.00 | 250.00 | 258.00 | 258.00 | 3.20% | 50,988 |
| Oct 9, 2025 | 253.00 | 256.00 | 249.00 | 250.00 | 250.00 | -1.19% | 25,822 |
| Oct 8, 2025 | 258.00 | 259.00 | 252.00 | 253.00 | 253.00 | -1.94% | 27,807 |
| Oct 7, 2025 | 255.00 | 260.00 | 253.00 | 258.00 | 258.00 | -0.39% | 23,531 |
| Oct 6, 2025 | 258.00 | 260.00 | 247.00 | 259.00 | 259.00 | - | 32,501 |
| Oct 3, 2025 | 263.00 | 264.00 | 250.00 | 259.00 | 259.00 | - | 23,790 |
| Oct 2, 2025 | 262.00 | 265.00 | 256.00 | 259.00 | 259.00 | 0.78% | 20,930 |
| Oct 1, 2025 | 263.00 | 263.00 | 255.00 | 257.00 | 257.00 | -4.10% | 88,105 |
| Sep 30, 2025 | 283.00 | 289.00 | 260.00 | 268.00 | 268.00 | -5.30% | 78,539 |
| Sep 29, 2025 | 280.00 | 287.00 | 274.00 | 283.00 | 283.00 | 1.07% | 12,709 |
| Sep 26, 2025 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | -0.71% | 19,749 |
| Sep 25, 2025 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.70% | 10,324 |
| Sep 24, 2025 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.73% | 2,521 |
| Sep 23, 2025 | 291.00 | 291.00 | 280.00 | 289.00 | 289.00 | 1.05% | 17,286 |
| Sep 22, 2025 | 293.00 | 293.00 | 286.00 | 286.00 | 286.00 | -2.72% | 8,616 |
| Sep 19, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.34% | 335 |
| Sep 18, 2025 | 293.00 | 294.00 | 286.00 | 293.00 | 293.00 | 1.03% | 4,620 |
| Sep 17, 2025 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 6,649 |
| 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 |