ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary · Delayed Price · Currency is HUF 4,280.00
-40.00 (-0.93%)
At close: Aug 27, 2026
ALTEO Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,300.00 | 4,320.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.93% | 2,494 |
| Aug 26, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | -0.69% | 4,978 |
| Aug 25, 2026 | 4,330.00 | 4,350.00 | 4,270.00 | 4,350.00 | 4,350.00 | -0.23% | 3,155 |
| Aug 24, 2026 | 4,400.00 | 4,400.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.91% | 3,397 |
| Aug 19, 2026 | 4,400.00 | 4,430.00 | 4,370.00 | 4,400.00 | 4,400.00 | -1.12% | 1,081 |
| Aug 18, 2026 | 4,420.00 | 4,480.00 | 4,380.00 | 4,450.00 | 4,450.00 | 0.23% | 5,782 |
| Aug 17, 2026 | 4,480.00 | 4,500.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.67% | 3,728 |
| Aug 14, 2026 | 4,600.00 | 4,600.00 | 4,370.00 | 4,470.00 | 4,470.00 | -3.25% | 15,535 |
| Aug 13, 2026 | 4,750.00 | 4,790.00 | 4,530.00 | 4,620.00 | 4,620.00 | -2.74% | 12,943 |
| Aug 12, 2026 | 4,760.00 | 4,800.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.64% | 15,451 |
| Aug 11, 2026 | 4,450.00 | 4,790.00 | 4,400.00 | 4,720.00 | 4,720.00 | 6.07% | 24,914 |
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,430.00 | 4,450.00 | 4,450.00 | - | 12,690 |
| Aug 7, 2026 | 4,400.00 | 4,450.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.83% | 10,841 |
| Aug 6, 2026 | 4,370.00 | 4,450.00 | 4,310.00 | 4,370.00 | 4,370.00 | - | 12,533 |
| Aug 5, 2026 | 4,390.00 | 4,500.00 | 4,300.00 | 4,370.00 | 4,370.00 | -0.46% | 25,496 |
| Aug 4, 2026 | 4,070.00 | 4,390.00 | 4,050.00 | 4,390.00 | 4,390.00 | 13.14% | 35,590 |
| Aug 3, 2026 | 3,840.00 | 4,060.00 | 3,820.00 | 3,880.00 | 3,880.00 | 1.31% | 39,206 |
| Jul 31, 2026 | 3,610.00 | 3,830.00 | 3,570.00 | 3,830.00 | 3,830.00 | 8.81% | 16,575 |
| Jul 30, 2026 | 3,500.00 | 3,610.00 | 3,460.00 | 3,520.00 | 3,520.00 | 1.73% | 1,922 |
| Jul 29, 2026 | 3,540.00 | 3,550.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.14% | 901 |
| Jul 28, 2026 | 3,540.00 | 3,540.00 | 3,490.00 | 3,500.00 | 3,500.00 | 0.57% | 583 |
| Jul 27, 2026 | 3,570.00 | 3,570.00 | 3,480.00 | 3,480.00 | 3,480.00 | -0.29% | 726 |
| Jul 24, 2026 | 3,500.00 | 3,630.00 | 3,480.00 | 3,490.00 | 3,490.00 | -0.57% | 3,570 |
| Jul 23, 2026 | 3,600.00 | 3,640.00 | 3,500.00 | 3,510.00 | 3,510.00 | -2.50% | 2,205 |
| Jul 22, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 1,568 |
| Jul 21, 2026 | 3,600.00 | 3,620.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 2,129 |
| Jul 20, 2026 | 3,500.00 | 3,600.00 | 3,450.00 | 3,600.00 | 3,600.00 | 2.86% | 955 |
| Jul 17, 2026 | 3,480.00 | 3,520.00 | 3,450.00 | 3,500.00 | 3,500.00 | 0.57% | 1,693 |
| Jul 16, 2026 | 3,560.00 | 3,560.00 | 3,450.00 | 3,480.00 | 3,480.00 | 0.58% | 897 |
| Jul 15, 2026 | 3,550.00 | 3,590.00 | 3,460.00 | 3,460.00 | 3,460.00 | -2.54% | 1,307 |
| Jul 14, 2026 | 3,490.00 | 3,550.00 | 3,450.00 | 3,550.00 | 3,550.00 | 1.72% | 1,297 |
| Jul 13, 2026 | 3,490.00 | 3,490.00 | 3,400.00 | 3,490.00 | 3,490.00 | -0.29% | 1,586 |
| Jul 10, 2026 | 3,540.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 2.64% | 1,636 |
| Jul 9, 2026 | 3,480.00 | 3,480.00 | 3,380.00 | 3,410.00 | 3,410.00 | -1.16% | 4,087 |
| Jul 8, 2026 | 3,570.00 | 3,570.00 | 3,450.00 | 3,450.00 | 3,450.00 | -1.43% | 910 |
| Jul 7, 2026 | 3,640.00 | 3,640.00 | 3,470.00 | 3,500.00 | 3,500.00 | -3.85% | 1,548 |
| Jul 6, 2026 | 3,560.00 | 3,640.00 | 3,460.00 | 3,640.00 | 3,640.00 | 2.82% | 1,354 |
| Jul 3, 2026 | 3,560.00 | 3,560.00 | 3,510.00 | 3,540.00 | 3,540.00 | -0.56% | 1,190 |
| Jul 2, 2026 | 3,460.00 | 3,560.00 | 3,450.00 | 3,560.00 | 3,560.00 | 2.89% | 3,951 |
| Jul 1, 2026 | 3,600.00 | 3,620.00 | 3,460.00 | 3,460.00 | 3,460.00 | -2.54% | 2,700 |
| Jun 30, 2026 | 3,480.00 | 3,580.00 | 3,470.00 | 3,550.00 | 3,550.00 | 2.31% | 2,876 |
| Jun 29, 2026 | 3,350.00 | 3,470.00 | 3,300.00 | 3,470.00 | 3,470.00 | 3.89% | 1,891 |
| Jun 26, 2026 | 3,220.00 | 3,340.00 | 3,220.00 | 3,340.00 | 3,340.00 | 2.45% | 829 |
| Jun 25, 2026 | 3,350.00 | 3,350.00 | 3,250.00 | 3,260.00 | 3,260.00 | -0.31% | 7,057 |
| Jun 24, 2026 | 3,300.00 | 3,350.00 | 3,250.00 | 3,270.00 | 3,270.00 | -1.21% | 3,779 |
| Jun 23, 2026 | 3,310.00 | 3,350.00 | 3,310.00 | 3,310.00 | 3,310.00 | -1.19% | 1,963 |
| Jun 22, 2026 | 3,230.00 | 3,350.00 | 3,230.00 | 3,350.00 | 3,350.00 | 3.40% | 5,556 |
| Jun 19, 2026 | 3,300.00 | 3,340.00 | 3,220.00 | 3,240.00 | 3,240.00 | -1.52% | 2,316 |
| Jun 18, 2026 | 3,470.00 | 3,470.00 | 3,230.00 | 3,290.00 | 3,290.00 | -2.37% | 5,005 |
| Jun 17, 2026 | 3,400.00 | 3,480.00 | 3,350.00 | 3,370.00 | 3,370.00 | -0.88% | 632 |