Amixa Holding Nyilvánosan Muködo Részvénytársaság (BUD:AMIXA)
Hungary · Delayed Price · Currency is HUF 340.00
+26.00 (8.28%)
At close: Apr 30, 2026
BUD:AMIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 308.00 | 356.00 | 290.00 | 340.00 | 340.00 | 8.28% | 36,232 |
| Apr 27, 2026 | 298.00 | 316.00 | 282.00 | 314.00 | 314.00 | 4.67% | 2,737 |
| Apr 24, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -4.46% | 9,334 |
| Apr 23, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 230 |
| Apr 22, 2026 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 1.27% | 8,269 |
| Apr 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 635 |
| Apr 20, 2026 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 11,879 |
| Apr 17, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | - | 6,244 |
| Apr 16, 2026 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 6.00% | 1,406 |
| Apr 15, 2026 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | -3.23% | 1,200 |
| Apr 14, 2026 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1.31% | 2,827 |
| Apr 13, 2026 | 328.00 | 328.00 | 306.00 | 306.00 | 306.00 | -4.38% | 9,423 |
| Apr 10, 2026 | 338.00 | 358.00 | 304.00 | 320.00 | 320.00 | 41.59% | 69,731 |
| Apr 9, 2026 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | -9.60% | 1,230 |
| Apr 2, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 11.61% | 270 |
| Apr 1, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 150 |
| Mar 31, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1.82% | 2,200 |
| Mar 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -12.00% | 1,000 |
| Mar 27, 2026 | 234.00 | 250.00 | 210.00 | 250.00 | 250.00 | -3.85% | 5,741 |
| Mar 26, 2026 | 232.00 | 260.00 | 230.00 | 260.00 | 260.00 | 3.17% | 1,598 |
| Mar 24, 2026 | 234.00 | 252.00 | 232.00 | 252.00 | 252.00 | -3.08% | 781 |
| Mar 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,400 |
| Mar 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 240 |
| Mar 19, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 634 |
| Mar 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | 40 |
| Mar 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.57% | 180 |
| Mar 13, 2026 | 270.00 | 280.00 | 226.00 | 280.00 | 280.00 | - | 5,245 |
| Mar 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 500 |
| Mar 10, 2026 | 286.00 | 298.00 | 280.00 | 280.00 | 280.00 | 0.72% | 1,558 |
| Mar 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | 390 |
| Mar 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.14% | 750 |
| Mar 3, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -2.10% | 663 |
| Mar 2, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 2.14% | 430 |
| Feb 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | 1,760 |
| Feb 26, 2026 | 306.00 | 308.00 | 286.00 | 286.00 | 286.00 | - | 1,640 |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -7.14% | 477 |
| Feb 23, 2026 | 284.00 | 308.00 | 280.00 | 308.00 | 308.00 | 8.45% | 6,002 |
| Feb 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 1 |
| Feb 17, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.70% | 1,500 |
| Feb 16, 2026 | 306.00 | 306.00 | 284.00 | 284.00 | 284.00 | - | 528 |
| Feb 13, 2026 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | -2.07% | 750 |
| Feb 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | 3,000 |
| Feb 9, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 550 |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 200 |
| Feb 5, 2026 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | -5.23% | 1,929 |
| Feb 4, 2026 | 286.00 | 308.00 | 286.00 | 306.00 | 306.00 | 4.79% | 3,005 |
| Feb 2, 2026 | 308.00 | 308.00 | 292.00 | 292.00 | 292.00 | 1.39% | 814 |
| Jan 30, 2026 | 306.00 | 306.00 | 288.00 | 288.00 | 288.00 | -6.49% | 164 |
| Jan 28, 2026 | 286.00 | 308.00 | 286.00 | 308.00 | 308.00 | 7.69% | 2,002 |
| Jan 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | 1,100 |