ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary · Delayed Price · Currency is HUF 5,480.00
-20.00 (-0.36%)
At close: Jul 30, 2025
ALTEO Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,420.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.74% | 2,537 |
| Jul 31, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.09% | 1,644 |
| Jul 30, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.36% | 1,156 |
| Jul 29, 2025 | 5,480.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 5,456 |
| Jul 28, 2025 | 5,440.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0.73% | 768 |
| Jul 25, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.73% | 1,629 |
| Jul 24, 2025 | 5,480.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.36% | 1,408 |
| Jul 23, 2025 | 5,420.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.48% | 1,993 |
| Jul 22, 2025 | 5,420.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 2,287 |
| Jul 21, 2025 | 5,460.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.73% | 3,284 |
| Jul 18, 2025 | 5,380.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.49% | 2,449 |
| Jul 17, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.47% | 3,221 |
| Jul 16, 2025 | 5,480.00 | 5,500.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.36% | 2,187 |
| Jul 15, 2025 | 5,460.00 | 5,480.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.37% | 1,008 |
| Jul 14, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.74% | 2,937 |
| Jul 11, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.37% | 1,322 |
| Jul 10, 2025 | 5,420.00 | 5,420.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2,005 |
| Jul 9, 2025 | 5,500.00 | 5,500.00 | 5,280.00 | 5,400.00 | 5,400.00 | -1.82% | 10,866 |
| Jul 8, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 1,810 |
| Jul 7, 2025 | 5,440.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.10% | 701 |
| Jul 4, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.73% | 1,641 |
| Jul 3, 2025 | 5,480.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.48% | 622 |
| Jul 2, 2025 | 5,440.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.37% | 3,106 |
| Jul 1, 2025 | 5,500.00 | 5,500.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 530 |
| Jun 30, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.82% | 1,291 |
| Jun 27, 2025 | 5,380.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 2.61% | 1,609 |
| Jun 26, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.55% | 5,198 |
| Jun 25, 2025 | 5,520.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 615 |
| Jun 24, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.53% | 2,948 |
| Jun 23, 2025 | 5,560.00 | 5,600.00 | 5,360.00 | 5,540.00 | 5,540.00 | -0.36% | 4,883 |
| Jun 20, 2025 | 5,460.00 | 5,600.00 | 5,440.00 | 5,560.00 | 5,560.00 | 2.96% | 4,640 |
| Jun 19, 2025 | 5,240.00 | 5,500.00 | 5,240.00 | 5,400.00 | 5,400.00 | 3.05% | 6,218 |
| Jun 18, 2025 | 5,300.00 | 5,300.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.76% | 4,381 |
| Jun 17, 2025 | 5,240.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.38% | 1,278 |
| Jun 16, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 2,236 |
| Jun 13, 2025 | 5,280.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.38% | 2,592 |
| Jun 12, 2025 | 5,300.00 | 5,300.00 | 5,080.00 | 5,280.00 | 5,280.00 | -0.38% | 6,070 |
| Jun 11, 2025 | 5,440.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 1,730 |
| Jun 10, 2025 | 5,440.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.37% | 2,804 |
| Jun 6, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.09% | 2,574 |
| Jun 5, 2025 | 5,500.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.36% | 704 |
| Jun 4, 2025 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.85% | 1,120 |
| Jun 3, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.46% | 4,070 |
| Jun 2, 2025 | 5,460.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.37% | 2,266 |
| May 30, 2025 | 5,460.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.36% | 3,571 |
| May 29, 2025 | 5,400.00 | 5,480.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.36% | 62 |
| May 28, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 0.36% | 3,084 |
| May 27, 2025 | 5,300.00 | 5,560.00 | 5,260.00 | 5,480.00 | 5,480.00 | 6.61% | 7,036 |
| May 26, 2025 | 5,480.00 | 5,580.00 | 5,100.00 | 5,140.00 | 5,140.00 | -6.20% | 16,511 |
| May 23, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | -2.14% | 5,337 |