Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 555.00
+5.00 (0.91%)
At close: Nov 3, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 559.00 | 559.00 | 551.00 | 555.00 | 555.00 | 0.91% | 14,799 |
| Nov 2, 2026 | 553.00 | 570.00 | 550.00 | 550.00 | 550.00 | -1.79% | 18,795 |
| Oct 30, 2026 | 563.00 | 566.00 | 557.00 | 560.00 | 560.00 | -0.71% | 4,437 |
| Oct 29, 2026 | 558.00 | 569.00 | 558.00 | 564.00 | 564.00 | -2.42% | 12,835 |
| Oct 28, 2026 | 572.00 | 582.00 | 557.00 | 578.00 | 578.00 | -0.17% | 14,381 |
| Oct 27, 2026 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | -1.53% | 2,617 |
| Oct 26, 2026 | 572.00 | 590.00 | 567.00 | 588.00 | 588.00 | -0.34% | 25,893 |
| Oct 22, 2026 | 597.00 | 597.00 | 569.00 | 590.00 | 590.00 | 1.37% | 11,431 |
| Oct 21, 2026 | 592.00 | 592.00 | 581.00 | 582.00 | 582.00 | -2.18% | 6,936 |
| Oct 20, 2026 | 594.00 | 600.00 | 594.00 | 595.00 | 595.00 | - | 3,924 |
| Oct 19, 2026 | 593.00 | 610.00 | 585.00 | 595.00 | 595.00 | -0.50% | 20,629 |
| Oct 16, 2026 | 610.00 | 610.00 | 594.00 | 598.00 | 598.00 | -0.99% | 27,940 |
| Oct 15, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.98% | 6,571 |
| Oct 14, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -1.93% | 19,055 |
| Oct 13, 2026 | 650.00 | 650.00 | 621.00 | 622.00 | 622.00 | -2.81% | 4,994 |
| Oct 12, 2026 | 630.00 | 641.00 | 629.00 | 640.00 | 640.00 | -1.39% | 5,364 |
| Oct 9, 2026 | 636.00 | 650.00 | 629.00 | 649.00 | 649.00 | 1.56% | 4,819 |
| Oct 8, 2026 | 641.00 | 649.00 | 629.00 | 639.00 | 639.00 | -2.89% | 15,307 |
| Oct 7, 2026 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 1.70% | 2,764 |
| Oct 6, 2026 | 652.00 | 652.00 | 647.00 | 647.00 | 647.00 | - | 4,852 |
| Oct 5, 2026 | 650.00 | 650.00 | 636.00 | 647.00 | 647.00 | -0.15% | 3,665 |
| Oct 2, 2026 | 638.00 | 649.00 | 632.00 | 648.00 | 648.00 | - | 2,875 |
| Oct 1, 2026 | 651.00 | 656.00 | 638.00 | 648.00 | 648.00 | -2.70% | 7,957 |
| Sep 30, 2026 | 632.00 | 666.00 | 625.00 | 666.00 | 666.00 | 5.38% | 13,587 |
| Sep 29, 2026 | 652.00 | 652.00 | 625.00 | 632.00 | 632.00 | - | 9,616 |
| Sep 28, 2026 | 639.00 | 660.00 | 632.00 | 632.00 | 632.00 | -2.62% | 8,417 |
| Sep 25, 2026 | 649.00 | 650.00 | 640.00 | 649.00 | 649.00 | 2.04% | 841 |
| Sep 24, 2026 | 660.00 | 660.00 | 636.00 | 636.00 | 636.00 | -3.93% | 7,292 |
| Sep 23, 2026 | 648.00 | 662.00 | 645.00 | 662.00 | 662.00 | 2.16% | 1,868 |
| Sep 22, 2026 | 666.00 | 666.00 | 648.00 | 648.00 | 648.00 | -2.41% | 3,933 |
| Sep 21, 2026 | 650.00 | 665.00 | 635.00 | 664.00 | 664.00 | 2.15% | 8,702 |
| Sep 18, 2026 | 650.00 | 653.00 | 639.00 | 650.00 | 650.00 | - | 8,966 |
| Sep 17, 2026 | 646.00 | 657.00 | 645.00 | 650.00 | 650.00 | -0.61% | 3,000 |
| Sep 16, 2026 | 650.00 | 660.00 | 639.00 | 654.00 | 654.00 | -0.91% | 18,126 |
| Sep 15, 2026 | 675.00 | 679.00 | 621.00 | 660.00 | 660.00 | -2.22% | 71,368 |
| Sep 14, 2026 | 698.00 | 698.00 | 672.00 | 675.00 | 675.00 | -2.17% | 5,807 |
| Sep 11, 2026 | 687.00 | 690.00 | 687.00 | 690.00 | 690.00 | -1.43% | 2,850 |
| Sep 10, 2026 | 696.00 | 701.00 | 667.00 | 700.00 | 700.00 | 0.14% | 39,047 |
| Sep 9, 2026 | 690.00 | 699.00 | 685.00 | 699.00 | 699.00 | - | 23,483 |
| Sep 8, 2026 | 690.00 | 700.00 | 687.00 | 699.00 | 699.00 | 1.30% | 6,368 |
| Sep 7, 2026 | 692.00 | 703.00 | 687.00 | 690.00 | 690.00 | -1.15% | 4,325 |
| Sep 4, 2026 | 687.00 | 700.00 | 687.00 | 698.00 | 698.00 | -0.43% | 5,110 |
| Sep 3, 2026 | 688.00 | 704.00 | 686.00 | 701.00 | 701.00 | 1.89% | 18,705 |
| Sep 2, 2026 | 693.00 | 700.00 | 682.00 | 688.00 | 688.00 | -2.27% | 17,913 |
| Sep 1, 2026 | 700.00 | 708.00 | 690.00 | 704.00 | 704.00 | -0.85% | 23,177 |
| Aug 31, 2026 | 701.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.57% | 1,916 |
| Aug 28, 2026 | 710.00 | 720.00 | 704.00 | 706.00 | 706.00 | 2.17% | 8,932 |
| Aug 27, 2026 | 726.00 | 730.00 | 691.00 | 691.00 | 691.00 | -4.56% | 21,986 |
| Aug 26, 2026 | 737.00 | 737.00 | 724.00 | 724.00 | 724.00 | -3.08% | 12,864 |
| Aug 25, 2026 | 745.00 | 755.00 | 732.00 | 747.00 | 747.00 | 0.95% | 35,282 |