Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 682.00
+12.00 (1.79%)
At close: Mar 20, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 663.00 | 685.00 | 660.00 | 682.00 | 682.00 | 1.79% | 26,404 |
| Mar 19, 2026 | 680.00 | 686.00 | 662.00 | 670.00 | 670.00 | -2.62% | 39,869 |
| Mar 18, 2026 | 685.00 | 688.00 | 668.00 | 688.00 | 688.00 | 0.44% | 7,312 |
| Mar 17, 2026 | 670.00 | 689.00 | 646.00 | 685.00 | 685.00 | 1.03% | 36,975 |
| Mar 16, 2026 | 673.00 | 679.00 | 663.00 | 678.00 | 678.00 | 0.30% | 4,768 |
| Mar 13, 2026 | 675.00 | 690.00 | 671.00 | 676.00 | 676.00 | 0.15% | 5,753 |
| Mar 12, 2026 | 699.00 | 699.00 | 675.00 | 675.00 | 675.00 | -2.60% | 14,297 |
| Mar 11, 2026 | 689.00 | 701.00 | 689.00 | 693.00 | 693.00 | -0.72% | 4,009 |
| Mar 10, 2026 | 684.00 | 711.00 | 684.00 | 698.00 | 698.00 | 2.05% | 13,853 |
| Mar 9, 2026 | 670.00 | 684.00 | 655.00 | 684.00 | 684.00 | -0.29% | 38,502 |
| Mar 6, 2026 | 714.00 | 719.00 | 686.00 | 686.00 | 686.00 | -4.72% | 21,599 |
| Mar 5, 2026 | 699.00 | 734.00 | 699.00 | 720.00 | 720.00 | 3.15% | 13,643 |
| Mar 4, 2026 | 680.00 | 699.00 | 680.00 | 698.00 | 698.00 | 1.90% | 15,310 |
| Mar 3, 2026 | 720.00 | 720.00 | 681.00 | 685.00 | 685.00 | -3.93% | 56,905 |
| Mar 2, 2026 | 718.00 | 719.00 | 678.00 | 713.00 | 713.00 | -3.39% | 61,998 |
| Feb 27, 2026 | 740.00 | 740.00 | 732.00 | 738.00 | 738.00 | -0.94% | 4,539 |
| Feb 26, 2026 | 742.00 | 745.00 | 735.00 | 745.00 | 745.00 | -0.67% | 18,712 |
| Feb 25, 2026 | 750.00 | 750.00 | 739.00 | 750.00 | 750.00 | - | 10,921 |
| Feb 24, 2026 | 760.00 | 761.00 | 743.00 | 750.00 | 750.00 | -1.32% | 7,601 |
| Feb 23, 2026 | 761.00 | 770.00 | 750.00 | 760.00 | 760.00 | 3.40% | 93,047 |
| Feb 20, 2026 | 727.00 | 735.00 | 721.00 | 735.00 | 735.00 | 0.27% | 17,765 |
| Feb 19, 2026 | 725.00 | 735.00 | 720.00 | 733.00 | 733.00 | 0.55% | 26,478 |
| Feb 18, 2026 | 722.00 | 733.00 | 715.00 | 729.00 | 729.00 | 0.97% | 9,446 |
| Feb 17, 2026 | 727.00 | 727.00 | 710.00 | 722.00 | 722.00 | -0.41% | 29,699 |
| Feb 16, 2026 | 750.00 | 750.00 | 710.00 | 725.00 | 725.00 | -4.10% | 82,994 |
| Feb 13, 2026 | 759.00 | 759.00 | 748.00 | 756.00 | 756.00 | 0.80% | 14,793 |
| Feb 12, 2026 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | - | 37,061 |
| Feb 11, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 32,442 |
| Feb 10, 2026 | 776.00 | 778.00 | 755.00 | 760.00 | 760.00 | -1.94% | 87,287 |
| Feb 9, 2026 | 770.00 | 777.00 | 770.00 | 775.00 | 775.00 | - | 6,638 |
| Feb 6, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.26% | 19,400 |
| Feb 5, 2026 | 779.00 | 779.00 | 770.00 | 777.00 | 777.00 | -0.26% | 4,920 |
| Feb 4, 2026 | 779.00 | 779.00 | 770.00 | 779.00 | 779.00 | 0.39% | 15,945 |
| Feb 3, 2026 | 762.00 | 781.00 | 760.00 | 776.00 | 776.00 | 1.84% | 35,730 |
| Feb 2, 2026 | 765.00 | 773.00 | 762.00 | 762.00 | 762.00 | -0.52% | 10,599 |
| Jan 30, 2026 | 783.00 | 783.00 | 765.00 | 766.00 | 766.00 | -1.79% | 15,676 |
| Jan 29, 2026 | 775.00 | 785.00 | 774.00 | 780.00 | 780.00 | 0.65% | 6,864 |
| Jan 28, 2026 | 774.00 | 780.00 | 774.00 | 775.00 | 775.00 | 0.26% | 9,871 |
| Jan 27, 2026 | 782.00 | 788.00 | 773.00 | 773.00 | 773.00 | -1.40% | 8,776 |
| Jan 26, 2026 | 768.00 | 784.00 | 768.00 | 784.00 | 784.00 | 1.16% | 17,348 |
| Jan 23, 2026 | 776.00 | 781.00 | 767.00 | 775.00 | 775.00 | - | 8,436 |
| Jan 22, 2026 | 775.00 | 775.00 | 754.00 | 775.00 | 775.00 | - | 28,945 |
| Jan 21, 2026 | 775.00 | 775.00 | 758.00 | 775.00 | 775.00 | 0.65% | 35,418 |
| Jan 20, 2026 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | -1.28% | 32,313 |
| Jan 19, 2026 | 775.00 | 784.00 | 773.00 | 780.00 | 780.00 | - | 12,891 |
| Jan 16, 2026 | 780.00 | 789.00 | 776.00 | 780.00 | 780.00 | -0.76% | 36,332 |
| Jan 15, 2026 | 795.00 | 795.00 | 777.00 | 786.00 | 786.00 | -1.13% | 55,567 |
| Jan 14, 2026 | 788.00 | 795.00 | 783.00 | 795.00 | 795.00 | -0.13% | 14,097 |
| Jan 13, 2026 | 792.00 | 798.00 | 782.00 | 796.00 | 796.00 | 0.76% | 14,587 |
| Jan 12, 2026 | 800.00 | 805.00 | 780.00 | 790.00 | 790.00 | -1.13% | 41,503 |