AKKO Invest Nyrt. (BUD:AKKO)
Hungary · Delayed Price · Currency is HUF 240.00
+1.00 (0.42%)
At close: May 21, 2026
AKKO Invest Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 239.00 | 244.00 | 235.00 | 240.00 | 240.00 | 0.42% | 11,004 |
| May 20, 2026 | 243.00 | 243.00 | 239.00 | 239.00 | 239.00 | -4.40% | 11,700 |
| May 19, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 4.17% | 1,447 |
| May 18, 2026 | 246.00 | 250.00 | 239.00 | 240.00 | 240.00 | -4.00% | 16,663 |
| May 15, 2026 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | - | 10,680 |
| May 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.21% | 200 |
| May 13, 2026 | 255.00 | 255.00 | 247.00 | 247.00 | 247.00 | -4.26% | 5,374 |
| May 12, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.90% | 500 |
| May 11, 2026 | 254.00 | 263.00 | 253.00 | 263.00 | 263.00 | 3.95% | 24,750 |
| May 8, 2026 | 247.00 | 253.00 | 246.00 | 253.00 | 253.00 | 2.02% | 17,333 |
| May 7, 2026 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.20% | 6,180 |
| May 6, 2026 | 253.00 | 260.00 | 250.00 | 251.00 | 251.00 | -1.18% | 59,398 |
| May 5, 2026 | 242.00 | 255.00 | 242.00 | 254.00 | 254.00 | 7.17% | 99,684 |
| May 4, 2026 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | -5.20% | 7,200 |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.88% | 2,000 |
| Apr 29, 2026 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | -2.80% | 6,100 |
| Apr 28, 2026 | 240.00 | 255.00 | 238.00 | 250.00 | 250.00 | 2.46% | 64,050 |
| Apr 27, 2026 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | - | 13,938 |
| Apr 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | 7,863 |
| Apr 23, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.42% | 1,405 |
| Apr 22, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -2.85% | 1,800 |
| Apr 21, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.41% | 6,951 |
| Apr 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.81% | 569 |
| Apr 17, 2026 | 240.00 | 247.00 | 238.00 | 247.00 | 247.00 | - | 6,704 |
| Apr 16, 2026 | 245.00 | 247.00 | 241.00 | 247.00 | 247.00 | 0.82% | 10,150 |
| Apr 15, 2026 | 245.00 | 245.00 | 237.00 | 245.00 | 245.00 | - | 7,050 |
| Apr 14, 2026 | 239.00 | 245.00 | 231.00 | 245.00 | 245.00 | - | 14,959 |
| Apr 13, 2026 | 243.00 | 246.00 | 232.00 | 245.00 | 245.00 | - | 32,366 |
| Apr 10, 2026 | 233.00 | 245.00 | 230.00 | 245.00 | 245.00 | 0.82% | 22,377 |
| Apr 8, 2026 | 232.00 | 243.00 | 226.00 | 243.00 | 243.00 | 4.74% | 55,191 |
| Apr 7, 2026 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | -4.13% | 9,416 |
| Apr 2, 2026 | 241.00 | 245.00 | 231.00 | 242.00 | 242.00 | -0.41% | 32,583 |
| Apr 1, 2026 | 234.00 | 248.00 | 234.00 | 243.00 | 243.00 | 6.11% | 23,313 |
| Mar 31, 2026 | 226.00 | 231.00 | 222.00 | 229.00 | 229.00 | -0.43% | 15,536 |
| Mar 30, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 900 |
| Mar 27, 2026 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | -1.71% | 10,381 |
| Mar 26, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -2.50% | 6,575 |
| Mar 25, 2026 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 9,151 |
| Mar 24, 2026 | 236.00 | 243.00 | 236.00 | 242.00 | 242.00 | 2.54% | 2,093 |
| Mar 20, 2026 | 238.00 | 239.00 | 236.00 | 236.00 | 236.00 | - | 4,264 |
| Mar 19, 2026 | 236.00 | 241.00 | 236.00 | 236.00 | 236.00 | -0.42% | 6,200 |
| Mar 18, 2026 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 4,530 |
| Mar 17, 2026 | 241.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.24% | 12,183 |
| Mar 16, 2026 | 243.00 | 250.00 | 237.00 | 241.00 | 241.00 | -2.03% | 13,403 |
| Mar 13, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | - | 4,520 |
| Mar 12, 2026 | 248.00 | 248.00 | 236.00 | 246.00 | 246.00 | -0.81% | 3,862 |
| Mar 11, 2026 | 243.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2.48% | 4,059 |
| Mar 10, 2026 | 242.00 | 250.00 | 242.00 | 242.00 | 242.00 | 0.83% | 8,791 |
| Mar 9, 2026 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.83% | 17,475 |
| Mar 6, 2026 | 245.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.65% | 17,292 |