Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 725.00
-3.00 (-0.41%)
At close: Sep 17, 2025
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 779.00 | 783.00 | 773.00 | 775.00 | 775.00 | 0.52% | 44,845 |
| Sep 3, 2025 | 772.00 | 782.00 | 771.00 | 771.00 | 771.00 | -0.39% | 16,840 |
| Sep 2, 2025 | 800.00 | 803.00 | 774.00 | 774.00 | 774.00 | -3.25% | 47,588 |
| Sep 1, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | -0.50% | 9,642 |
| Aug 29, 2025 | 796.00 | 805.00 | 794.00 | 804.00 | 804.00 | 1.13% | 4,189 |
| Aug 28, 2025 | 797.00 | 810.00 | 792.00 | 795.00 | 795.00 | 0.38% | 14,874 |
| Aug 27, 2025 | 800.00 | 802.00 | 790.00 | 792.00 | 792.00 | -1.98% | 43,952 |
| Aug 26, 2025 | 815.00 | 815.00 | 800.00 | 808.00 | 808.00 | -0.86% | 22,291 |
| Aug 25, 2025 | 815.00 | 817.00 | 796.00 | 815.00 | 815.00 | -0.37% | 37,712 |
| Aug 22, 2025 | 816.00 | 823.00 | 797.00 | 818.00 | 818.00 | 0.25% | 69,576 |
| Aug 21, 2025 | 779.00 | 819.00 | 779.00 | 816.00 | 816.00 | 4.75% | 247,283 |
| Aug 19, 2025 | 770.00 | 780.00 | 766.00 | 779.00 | 779.00 | 1.17% | 29,454 |
| Aug 18, 2025 | 771.00 | 771.00 | 760.00 | 770.00 | 770.00 | 0.13% | 5,708 |
| Aug 15, 2025 | 771.00 | 771.00 | 761.00 | 769.00 | 769.00 | -0.26% | 6,862 |
| Aug 14, 2025 | 768.00 | 772.00 | 762.00 | 771.00 | 771.00 | 0.78% | 11,525 |
| Aug 13, 2025 | 757.00 | 767.00 | 755.00 | 765.00 | 765.00 | 1.06% | 5,147 |
| Aug 12, 2025 | 760.00 | 769.00 | 756.00 | 757.00 | 757.00 | -1.56% | 33,773 |
| Aug 11, 2025 | 773.00 | 773.00 | 760.00 | 769.00 | 769.00 | -0.39% | 40,400 |
| Aug 8, 2025 | 774.00 | 774.00 | 770.00 | 772.00 | 772.00 | -0.13% | 4,207 |
| Aug 7, 2025 | 760.00 | 774.00 | 760.00 | 773.00 | 773.00 | 1.05% | 84,697 |
| Aug 6, 2025 | 766.00 | 766.00 | 760.00 | 765.00 | 765.00 | -0.26% | 1,842 |
| Aug 5, 2025 | 760.00 | 768.00 | 758.00 | 767.00 | 767.00 | -0.26% | 15,024 |
| Aug 4, 2025 | 764.00 | 774.00 | 760.00 | 769.00 | 769.00 | 0.65% | 50,308 |
| Aug 1, 2025 | 775.00 | 775.00 | 764.00 | 764.00 | 764.00 | -1.29% | 5,762 |
| Jul 31, 2025 | 775.00 | 775.00 | 766.00 | 774.00 | 774.00 | 0.26% | 3,445 |
| Jul 30, 2025 | 775.00 | 782.00 | 766.00 | 772.00 | 772.00 | 0.13% | 15,835 |
| Jul 29, 2025 | 775.00 | 779.00 | 770.00 | 771.00 | 771.00 | -1.53% | 10,003 |
| Jul 28, 2025 | 784.00 | 784.00 | 771.00 | 783.00 | 783.00 | -0.25% | 8,403 |
| Jul 25, 2025 | 778.00 | 785.00 | 776.00 | 785.00 | 785.00 | 0.64% | 6,150 |
| Jul 24, 2025 | 776.00 | 787.00 | 773.00 | 780.00 | 780.00 | 0.26% | 8,565 |
| Jul 23, 2025 | 786.00 | 786.00 | 776.00 | 778.00 | 778.00 | -0.64% | 3,901 |
| Jul 22, 2025 | 780.00 | 786.00 | 775.00 | 783.00 | 783.00 | -0.51% | 6,687 |
| Jul 21, 2025 | 776.00 | 787.00 | 768.00 | 787.00 | 787.00 | 1.42% | 22,612 |
| Jul 18, 2025 | 784.00 | 787.00 | 767.00 | 776.00 | 776.00 | -1.02% | 34,468 |
| Jul 17, 2025 | 790.00 | 790.00 | 775.00 | 784.00 | 784.00 | -0.25% | 33,521 |
| Jul 16, 2025 | 790.00 | 796.00 | 786.00 | 786.00 | 786.00 | -0.38% | 25,765 |
| Jul 15, 2025 | 787.00 | 793.00 | 786.00 | 789.00 | 789.00 | -0.25% | 14,310 |
| Jul 14, 2025 | 796.00 | 796.00 | 786.00 | 791.00 | 791.00 | -0.13% | 9,893 |
| Jul 11, 2025 | 794.00 | 794.00 | 785.00 | 792.00 | 792.00 | -0.25% | 16,113 |
| Jul 10, 2025 | 799.00 | 800.00 | 780.00 | 794.00 | 794.00 | 0.13% | 50,043 |
| Jul 9, 2025 | 792.00 | 805.00 | 792.00 | 793.00 | 793.00 | 0.25% | 66,561 |