Skip to main content
logo
ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,640.00
+110.00 (3.12%)
At close: Jun 5, 2026

ALTEO Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,590.003,690.003,590.003,640.003,640.003.12%9,039
Jun 4, 20263,400.003,530.003,350.003,530.003,530.006.65%15,385
Jun 3, 20263,400.003,430.003,240.003,310.003,310.00-3.50%15,883
Jun 2, 20263,580.003,580.003,360.003,430.003,430.00-4.19%8,129
Jun 1, 20263,730.003,750.003,500.003,580.003,580.00-3.50%21,042
May 29, 20263,660.003,710.003,610.003,710.003,710.002.49%7,682
May 28, 20263,600.003,670.003,600.003,620.003,620.00-0.82%1,414
May 27, 20263,620.003,670.003,600.003,650.003,650.001.11%1,020
May 26, 20263,700.003,700.003,610.003,610.003,610.00-2.43%2,089
May 22, 20263,700.003,700.003,540.003,700.003,700.001.37%6,725
May 21, 20263,600.003,690.003,600.003,650.003,650.00-1.35%1,514
May 20, 20263,580.003,700.003,580.003,700.003,700.002.78%3,611
May 19, 20263,690.003,690.003,590.003,600.003,600.00-2.96%6,066
May 18, 20263,630.003,730.003,620.003,710.003,710.00-2.37%9,228
May 15, 20263,810.003,880.003,710.003,800.003,800.00-1.30%3,509
May 14, 20263,900.003,900.003,780.003,850.003,850.00-2.78%8,167
May 13, 20263,980.004,000.003,880.003,960.003,960.00-1.00%3,407
May 12, 20264,000.004,000.003,980.004,000.004,000.00-1,308
May 11, 20264,020.004,090.003,980.004,000.004,000.00-2.44%8,338
May 8, 20264,040.004,100.004,010.004,100.004,100.001.99%4,598
May 7, 20264,100.004,140.004,020.004,020.004,020.00-1.47%2,966
May 6, 20264,120.004,200.004,080.004,080.004,080.00-1,509
May 5, 20264,050.004,180.004,050.004,080.004,080.001.49%1,176
May 4, 20264,100.004,150.004,000.004,020.004,020.00-2.66%10,764
Apr 30, 20264,140.004,180.004,130.004,130.004,130.00-1.20%5,297
Apr 29, 20264,200.004,260.004,180.004,180.004,180.00-1.18%3,397
Apr 28, 20264,280.004,280.004,130.004,230.004,230.00-1.63%4,774
Apr 27, 20264,370.004,370.004,250.004,300.004,300.00-1,973
Apr 24, 20264,380.004,380.004,300.004,300.004,300.00-2.27%355
Apr 23, 20264,450.004,450.004,340.004,400.004,400.00-0.23%841
Apr 22, 20264,490.004,490.004,400.004,410.004,410.00-1.78%2,533
Apr 21, 20264,500.004,500.004,400.004,490.004,490.00-0.22%3,043
Apr 20, 20264,370.004,500.004,370.004,500.004,500.002.97%8,148
Apr 17, 20264,370.004,390.004,350.004,370.004,370.00-1,578
Apr 16, 20264,390.004,390.004,260.004,370.004,370.00-0.46%3,568
Apr 15, 20264,370.004,390.004,270.004,390.004,390.000.46%2,442
Apr 14, 20264,250.004,370.004,250.004,370.004,370.002.82%5,535
Apr 13, 20264,310.004,400.004,150.004,250.004,250.00-0.93%9,423
Apr 10, 20264,220.004,310.004,220.004,290.004,290.00-0.23%5,142
Apr 9, 20264,300.004,300.004,200.004,300.004,300.001.18%4,337
Apr 8, 20264,200.004,310.004,180.004,250.004,250.001.67%5,679
Apr 7, 20264,250.004,330.004,180.004,180.004,180.001.95%2,356
Apr 2, 20264,320.004,330.004,100.004,100.004,100.00-2.38%5,087
Apr 1, 20264,110.004,200.004,110.004,200.004,200.002.94%1,669
Mar 31, 20264,000.004,090.004,000.004,080.004,080.002.00%334
Mar 30, 20264,000.004,090.003,990.004,000.004,000.00-0.50%10,497
Mar 27, 20264,170.004,170.004,020.004,020.004,020.00-3.60%4,822
Mar 26, 20264,200.004,270.004,170.004,170.004,170.00-3.02%909
Mar 25, 20264,320.004,320.004,240.004,300.004,300.00-551
Mar 24, 20264,320.004,330.004,240.004,300.004,300.00-0.46%329