Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 837.00
-12.00 (-1.41%)
At close: Nov 17, 2025
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 850.00 | 854.00 | 836.00 | 837.00 | 837.00 | -1.41% | 23,945 |
| Nov 14, 2025 | 839.00 | 851.00 | 836.00 | 849.00 | 849.00 | 1.07% | 66,048 |
| Nov 13, 2025 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.64% | 21,708 |
| Nov 12, 2025 | 850.00 | 856.00 | 835.00 | 854.00 | 854.00 | 1.18% | 57,941 |
| Nov 11, 2025 | 871.00 | 875.00 | 838.00 | 844.00 | 844.00 | -2.76% | 258,067 |
| Nov 10, 2025 | 785.00 | 868.00 | 774.00 | 868.00 | 868.00 | 10.43% | 597,395 |
| Nov 7, 2025 | 765.00 | 786.00 | 761.00 | 786.00 | 786.00 | 2.48% | 72,658 |
| Nov 6, 2025 | 780.00 | 780.00 | 761.00 | 767.00 | 767.00 | -0.78% | 74,887 |
| Nov 5, 2025 | 785.00 | 786.00 | 771.00 | 773.00 | 773.00 | -1.53% | 9,258 |
| Nov 4, 2025 | 781.00 | 791.00 | 780.00 | 785.00 | 785.00 | 0.64% | 36,531 |
| Nov 3, 2025 | 785.00 | 787.00 | 765.00 | 780.00 | 780.00 | -0.51% | 39,368 |
| Oct 31, 2025 | 785.00 | 786.00 | 770.00 | 784.00 | 784.00 | 0.77% | 110,617 |
| Oct 30, 2025 | 762.00 | 778.00 | 758.00 | 778.00 | 778.00 | 1.04% | 15,995 |
| Oct 29, 2025 | 769.00 | 781.00 | 753.00 | 770.00 | 770.00 | 0.13% | 52,581 |
| Oct 28, 2025 | 740.00 | 780.00 | 730.00 | 769.00 | 769.00 | 3.92% | 117,891 |
| Oct 27, 2025 | 714.00 | 740.00 | 714.00 | 740.00 | 740.00 | 2.07% | 40,358 |
| Oct 22, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.28% | 11,219 |
| Oct 21, 2025 | 712.00 | 726.00 | 702.00 | 723.00 | 723.00 | 1.40% | 52,746 |
| Oct 20, 2025 | 720.00 | 729.00 | 711.00 | 713.00 | 713.00 | -1.11% | 81,324 |
| Oct 17, 2025 | 715.00 | 721.00 | 690.00 | 721.00 | 721.00 | 0.98% | 84,102 |
| Oct 16, 2025 | 722.00 | 723.00 | 710.00 | 714.00 | 714.00 | -0.70% | 15,002 |
| Oct 15, 2025 | 715.00 | 720.00 | 710.00 | 719.00 | 719.00 | -0.14% | 39,607 |
| Oct 14, 2025 | 701.00 | 720.00 | 696.00 | 720.00 | 720.00 | 1.55% | 48,438 |
| Oct 13, 2025 | 710.00 | 720.00 | 696.00 | 709.00 | 709.00 | -0.14% | 29,342 |
| Oct 10, 2025 | 703.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.00% | 17,652 |
| Oct 9, 2025 | 701.00 | 713.00 | 696.00 | 703.00 | 703.00 | -1.26% | 29,919 |
| Oct 8, 2025 | 710.00 | 722.00 | 695.00 | 712.00 | 712.00 | 0.42% | 52,657 |
| Oct 7, 2025 | 714.00 | 725.00 | 700.00 | 709.00 | 709.00 | -0.84% | 25,880 |
| Oct 6, 2025 | 726.00 | 732.00 | 710.00 | 715.00 | 715.00 | -3.12% | 31,272 |
| Oct 3, 2025 | 724.00 | 738.00 | 724.00 | 738.00 | 738.00 | -0.27% | 2,328 |
| Oct 2, 2025 | 740.00 | 742.00 | 717.00 | 740.00 | 740.00 | 0.82% | 11,039 |
| Oct 1, 2025 | 729.00 | 740.00 | 728.00 | 734.00 | 734.00 | -1.34% | 10,273 |
| Sep 30, 2025 | 740.00 | 749.00 | 720.00 | 744.00 | 744.00 | 2.48% | 12,343 |
| Sep 29, 2025 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | -1.63% | 2,756 |
| Sep 26, 2025 | 742.00 | 746.00 | 720.00 | 738.00 | 738.00 | -0.40% | 17,058 |
| Sep 25, 2025 | 733.00 | 754.00 | 724.00 | 741.00 | 741.00 | 0.27% | 26,508 |
| Sep 24, 2025 | 730.00 | 742.00 | 728.00 | 739.00 | 739.00 | -0.40% | 7,442 |
| Sep 23, 2025 | 740.00 | 743.00 | 728.00 | 742.00 | 742.00 | -0.54% | 8,699 |
| Sep 22, 2025 | 732.00 | 749.00 | 730.00 | 746.00 | 746.00 | -0.53% | 42,056 |
| Sep 19, 2025 | 759.00 | 759.00 | 735.00 | 750.00 | 750.00 | -1.32% | 20,423 |
| Sep 18, 2025 | 720.00 | 771.00 | 706.00 | 760.00 | 760.00 | 4.83% | 88,077 |
| Sep 17, 2025 | 720.00 | 729.00 | 705.00 | 725.00 | 725.00 | -0.41% | 70,102 |
| Sep 16, 2025 | 742.00 | 743.00 | 715.00 | 728.00 | 728.00 | -1.09% | 53,776 |
| Sep 15, 2025 | 745.00 | 759.00 | 721.00 | 736.00 | 736.00 | -3.79% | 118,545 |
| Sep 12, 2025 | 782.00 | 784.00 | 760.00 | 765.00 | 765.00 | -2.17% | 42,871 |
| Sep 11, 2025 | 770.00 | 784.00 | 765.00 | 782.00 | 782.00 | 0.90% | 35,267 |
| Sep 10, 2025 | 770.00 | 775.00 | 759.00 | 775.00 | 775.00 | - | 52,028 |
| Sep 9, 2025 | 770.00 | 785.00 | 768.00 | 775.00 | 775.00 | 0.39% | 34,964 |
| Sep 8, 2025 | 784.00 | 786.00 | 771.00 | 772.00 | 772.00 | -0.13% | 14,908 |
| Sep 5, 2025 | 780.00 | 785.00 | 770.00 | 773.00 | 773.00 | -0.26% | 45,527 |