ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary · Delayed Price · Currency is HUF 4,480.00
-310.00 (-6.47%)
At close: Nov 17, 2025
ALTEO Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4,850.00 | 4,850.00 | 4,400.00 | 4,480.00 | 4,480.00 | -6.47% | 18,838 |
| Nov 14, 2025 | 4,750.00 | 4,840.00 | 4,700.00 | 4,790.00 | 4,790.00 | -0.21% | 1,148 |
| Nov 13, 2025 | 4,720.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1.69% | 6,520 |
| Nov 12, 2025 | 4,740.00 | 4,750.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.63% | 2,642 |
| Nov 11, 2025 | 4,700.00 | 4,780.00 | 4,650.00 | 4,750.00 | 4,750.00 | 1.28% | 1,705 |
| Nov 10, 2025 | 4,700.00 | 4,700.00 | 4,670.00 | 4,690.00 | 4,690.00 | 0.43% | 2,026 |
| Nov 7, 2025 | 4,700.00 | 4,790.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.64% | 7,258 |
| Nov 6, 2025 | 4,700.00 | 4,790.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.67% | 508 |
| Nov 5, 2025 | 4,660.00 | 4,780.00 | 4,650.00 | 4,780.00 | 4,780.00 | 2.80% | 1,520 |
| Nov 4, 2025 | 4,800.00 | 4,810.00 | 4,620.00 | 4,650.00 | 4,650.00 | -3.13% | 6,911 |
| Nov 3, 2025 | 4,700.00 | 4,800.00 | 4,660.00 | 4,800.00 | 4,800.00 | 2.78% | 1,374 |
| Oct 31, 2025 | 4,700.00 | 4,800.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.64% | 3,319 |
| Oct 30, 2025 | 4,720.00 | 4,830.00 | 4,670.00 | 4,700.00 | 4,700.00 | -0.42% | 1,298 |
| Oct 29, 2025 | 4,800.00 | 4,860.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 4,768 |
| Oct 28, 2025 | 4,730.00 | 4,880.00 | 4,730.00 | 4,800.00 | 4,800.00 | 1.48% | 2,217 |
| Oct 27, 2025 | 4,830.00 | 4,950.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.42% | 3,297 |
| Oct 22, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 2.15% | 1,330 |
| Oct 21, 2025 | 4,700.00 | 4,840.00 | 4,510.00 | 4,650.00 | 4,650.00 | -0.64% | 10,901 |
| Oct 20, 2025 | 4,720.00 | 4,770.00 | 4,620.00 | 4,680.00 | 4,680.00 | -2.50% | 14,044 |
| Oct 17, 2025 | 4,800.00 | 4,880.00 | 4,730.00 | 4,800.00 | 4,800.00 | -0.21% | 4,806 |
| Oct 16, 2025 | 4,940.00 | 4,940.00 | 4,800.00 | 4,810.00 | 4,810.00 | -1.03% | 2,676 |
| Oct 15, 2025 | 4,960.00 | 4,960.00 | 4,830.00 | 4,860.00 | 4,860.00 | -2.80% | 5,258 |
| Oct 14, 2025 | 5,120.00 | 5,120.00 | 4,910.00 | 5,000.00 | 5,000.00 | -1.19% | 2,922 |
| Oct 13, 2025 | 5,160.00 | 5,160.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.94% | 2,894 |
| Oct 10, 2025 | 5,140.00 | 5,160.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0.39% | 7,608 |
| Oct 9, 2025 | 4,880.00 | 5,200.00 | 4,750.00 | 5,140.00 | 5,140.00 | 4.90% | 24,447 |
| Oct 8, 2025 | 4,900.00 | 4,950.00 | 4,770.00 | 4,900.00 | 4,900.00 | 0.20% | 18,613 |
| Oct 7, 2025 | 4,470.00 | 4,940.00 | 4,470.00 | 4,890.00 | 4,890.00 | 9.40% | 24,213 |
| Oct 6, 2025 | 4,440.00 | 4,470.00 | 4,400.00 | 4,470.00 | 4,470.00 | 0.90% | 2,621 |
| Oct 3, 2025 | 4,450.00 | 4,450.00 | 4,380.00 | 4,430.00 | 4,430.00 | 0.45% | 892 |
| Oct 2, 2025 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.00% | 2,197 |
| Oct 1, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 2,184 |
| Sep 30, 2025 | 4,500.00 | 4,500.00 | 4,360.00 | 4,500.00 | 4,500.00 | 2.51% | 8,101 |
| Sep 29, 2025 | 4,440.00 | 4,450.00 | 4,340.00 | 4,390.00 | 4,390.00 | -1.13% | 2,459 |
| Sep 26, 2025 | 4,360.00 | 4,460.00 | 4,360.00 | 4,440.00 | 4,440.00 | 0.91% | 1,054 |
| Sep 25, 2025 | 4,400.00 | 4,450.00 | 4,360.00 | 4,400.00 | 4,400.00 | 1.15% | 2,236 |
| Sep 24, 2025 | 4,470.00 | 4,470.00 | 4,330.00 | 4,350.00 | 4,350.00 | -3.12% | 6,950 |
| Sep 23, 2025 | 4,550.00 | 4,560.00 | 4,300.00 | 4,490.00 | 4,490.00 | -2.39% | 11,922 |
| Sep 22, 2025 | 4,640.00 | 4,640.00 | 4,510.00 | 4,600.00 | 4,600.00 | -1.08% | 1,770 |
| Sep 19, 2025 | 4,660.00 | 4,750.00 | 4,550.00 | 4,650.00 | 4,650.00 | -0.64% | 7,084 |
| Sep 18, 2025 | 4,700.00 | 4,700.00 | 4,640.00 | 4,680.00 | 4,680.00 | - | 479 |
| Sep 17, 2025 | 4,690.00 | 4,690.00 | 4,640.00 | 4,680.00 | 4,680.00 | 0.65% | 1,363 |
| Sep 16, 2025 | 4,740.00 | 4,750.00 | 4,580.00 | 4,650.00 | 4,650.00 | -1.90% | 2,773 |
| Sep 15, 2025 | 4,760.00 | 4,760.00 | 4,660.00 | 4,740.00 | 4,740.00 | -0.63% | 3,570 |
| Sep 12, 2025 | 4,740.00 | 4,790.00 | 4,700.00 | 4,770.00 | 4,770.00 | 0.42% | 10,818 |
| Sep 11, 2025 | 4,840.00 | 4,840.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.84% | 3,305 |
| Sep 10, 2025 | 4,900.00 | 4,900.00 | 4,740.00 | 4,790.00 | 4,790.00 | -2.24% | 7,181 |
| Sep 9, 2025 | 4,910.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 2,903 |
| Sep 8, 2025 | 4,900.00 | 5,060.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 4,686 |
| Sep 5, 2025 | 4,900.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,970.00 | 3.33% | 24,354 |