Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 765.00
-2.00 (-0.26%)
At close: Aug 6, 2025
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 770.00 | 800.00 | 760.00 | 791.00 | 791.00 | 2.86% | 94,258 |
| Jul 7, 2025 | 752.00 | 778.00 | 752.00 | 769.00 | 769.00 | 1.45% | 60,770 |
| Jul 4, 2025 | 750.00 | 760.00 | 728.00 | 758.00 | 758.00 | 1.20% | 43,560 |
| Jul 3, 2025 | 744.00 | 756.00 | 744.00 | 749.00 | 749.00 | 0.81% | 50,581 |
| Jul 2, 2025 | 709.00 | 745.00 | 705.00 | 743.00 | 743.00 | 4.65% | 98,823 |
| Jul 1, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.43% | 17,397 |
| Jun 30, 2025 | 683.00 | 700.00 | 683.00 | 700.00 | 700.00 | 1.60% | 21,258 |
| Jun 27, 2025 | 682.00 | 689.00 | 680.00 | 689.00 | 689.00 | 1.77% | 8,604 |
| Jun 26, 2025 | 678.00 | 682.00 | 675.00 | 677.00 | 677.00 | -0.15% | 15,068 |
| Jun 25, 2025 | 680.00 | 680.00 | 667.00 | 678.00 | 678.00 | - | 9,845 |
| Jun 24, 2025 | 671.00 | 680.00 | 670.00 | 678.00 | 678.00 | 1.19% | 20,459 |
| Jun 23, 2025 | 678.00 | 678.00 | 665.00 | 670.00 | 670.00 | -1.47% | 40,780 |
| Jun 20, 2025 | 677.00 | 680.00 | 674.00 | 680.00 | 680.00 | - | 9,436 |
| Jun 19, 2025 | 681.00 | 681.00 | 673.00 | 680.00 | 680.00 | - | 10,033 |
| Jun 18, 2025 | 677.00 | 680.00 | 670.00 | 680.00 | 680.00 | 0.74% | 19,650 |
| Jun 17, 2025 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.30% | 25,683 |
| Jun 16, 2025 | 679.00 | 679.00 | 667.00 | 677.00 | 677.00 | - | 26,808 |
| Jun 13, 2025 | 690.00 | 693.00 | 662.00 | 677.00 | 677.00 | -3.01% | 93,866 |
| Jun 12, 2025 | 682.00 | 698.00 | 672.00 | 698.00 | 698.00 | 1.45% | 18,484 |
| Jun 11, 2025 | 684.00 | 688.00 | 681.00 | 688.00 | 688.00 | 1.03% | 7,416 |
| Jun 10, 2025 | 689.00 | 689.00 | 680.00 | 681.00 | 681.00 | -0.58% | 11,875 |
| Jun 6, 2025 | 687.00 | 688.00 | 681.00 | 685.00 | 685.00 | - | 9,845 |
| Jun 5, 2025 | 687.00 | 688.00 | 676.00 | 685.00 | 685.00 | -0.29% | 41,205 |
| Jun 4, 2025 | 674.00 | 687.00 | 662.00 | 687.00 | 687.00 | 1.93% | 58,934 |
| Jun 3, 2025 | 672.00 | 690.00 | 666.00 | 674.00 | 674.00 | -2.32% | 26,631 |
| Jun 2, 2025 | 680.00 | 693.00 | 672.00 | 690.00 | 690.00 | 0.29% | 22,159 |
| May 30, 2025 | 692.00 | 693.00 | 677.00 | 688.00 | 688.00 | -0.72% | 58,999 |
| May 29, 2025 | 700.00 | 705.00 | 683.00 | 693.00 | 693.00 | -0.14% | 34,151 |
| May 28, 2025 | 702.00 | 708.00 | 693.00 | 694.00 | 694.00 | -0.43% | 45,963 |
| May 27, 2025 | 708.00 | 708.00 | 692.00 | 697.00 | 697.00 | -1.55% | 58,925 |