ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary · Delayed Price · Currency is HUF 4,740.00
+140.00 (3.04%)
At close: Sep 3, 2025
ALTEO Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4,650.00 | 4,770.00 | 4,620.00 | 4,740.00 | 4,740.00 | 3.04% | 10,591 |
| Sep 2, 2025 | 4,750.00 | 4,800.00 | 4,450.00 | 4,600.00 | 4,600.00 | -7.07% | 57,242 |
| Sep 1, 2025 | 5,360.00 | 5,380.00 | 4,800.00 | 4,950.00 | 4,950.00 | -6.60% | 25,303 |
| Aug 29, 2025 | 5,380.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.12% | 3,051 |
| Aug 28, 2025 | 5,380.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.75% | 670 |
| Aug 27, 2025 | 5,340.00 | 5,380.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.12% | 4,452 |
| Aug 26, 2025 | 5,380.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | - | 1,711 |
| Aug 25, 2025 | 5,340.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.75% | 1,215 |
| Aug 22, 2025 | 5,380.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 508 |
| Aug 21, 2025 | 5,320.00 | 5,340.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.74% | 573 |
| Aug 19, 2025 | 5,340.00 | 5,380.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.75% | 2,127 |
| Aug 18, 2025 | 5,340.00 | 5,340.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.37% | 1,325 |
| Aug 15, 2025 | 5,340.00 | 5,380.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.37% | 455 |
| Aug 14, 2025 | 5,340.00 | 5,380.00 | 5,340.00 | 5,380.00 | 5,380.00 | 1.51% | 2,278 |
| Aug 13, 2025 | 5,320.00 | 5,380.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.12% | 1,753 |
| Aug 12, 2025 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1.13% | 6,040 |
| Aug 11, 2025 | 5,340.00 | 5,340.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.75% | 2,102 |
| Aug 8, 2025 | 5,360.00 | 5,380.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.37% | 2,639 |
| Aug 7, 2025 | 5,360.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.37% | 4,398 |
| Aug 6, 2025 | 5,460.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.47% | 3,996 |
| Aug 5, 2025 | 5,380.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.49% | 3,201 |
| Aug 4, 2025 | 5,460.00 | 5,460.00 | 5,380.00 | 5,380.00 | 5,380.00 | -1.47% | 1,608 |
| 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 |