Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 540.00
+2.00 (0.37%)
At close: May 21, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 538.00 | 541.00 | 531.00 | 540.00 | 540.00 | 0.37% | 3,172 |
| May 20, 2026 | 535.00 | 540.00 | 528.00 | 538.00 | 538.00 | 1.32% | 10,773 |
| May 19, 2026 | 550.00 | 550.00 | 514.00 | 531.00 | 531.00 | -0.93% | 15,443 |
| May 18, 2026 | 555.00 | 555.00 | 510.00 | 536.00 | 536.00 | -2.90% | 22,335 |
| May 15, 2026 | 548.00 | 554.00 | 535.00 | 552.00 | 552.00 | 0.36% | 12,533 |
| May 14, 2026 | 559.00 | 563.00 | 540.00 | 550.00 | 550.00 | -1.43% | 8,685 |
| May 13, 2026 | 547.00 | 560.00 | 540.00 | 558.00 | 558.00 | 0.36% | 6,404 |
| May 12, 2026 | 536.00 | 568.00 | 536.00 | 556.00 | 556.00 | 1.46% | 35,087 |
| May 11, 2026 | 556.00 | 568.00 | 531.00 | 548.00 | 548.00 | -3.69% | 28,034 |
| May 8, 2026 | 561.00 | 570.00 | 554.00 | 569.00 | 569.00 | -0.18% | 12,873 |
| May 7, 2026 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | -0.35% | 2,993 |
| May 6, 2026 | 575.00 | 575.00 | 560.00 | 572.00 | 572.00 | -0.17% | 44,847 |
| May 5, 2026 | 565.00 | 573.00 | 554.00 | 573.00 | 573.00 | 1.42% | 16,729 |
| May 4, 2026 | 580.00 | 580.00 | 552.00 | 565.00 | 565.00 | -1.05% | 54,856 |
| Apr 30, 2026 | 586.00 | 586.00 | 565.00 | 571.00 | 571.00 | -1.89% | 7,771 |
| Apr 29, 2026 | 574.00 | 586.00 | 555.00 | 582.00 | 582.00 | 3.74% | 49,332 |
| Apr 28, 2026 | 570.00 | 570.00 | 546.00 | 561.00 | 561.00 | -1.58% | 36,455 |
| Apr 27, 2026 | 618.00 | 618.00 | 566.00 | 570.00 | 570.00 | -9.52% | 72,154 |
| Apr 24, 2026 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | -3.08% | 19,565 |
| Apr 23, 2026 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | - | 19,204 |
| Apr 22, 2026 | 637.00 | 660.00 | 632.00 | 650.00 | 650.00 | 2.36% | 16,616 |
| Apr 21, 2026 | 660.00 | 685.00 | 632.00 | 635.00 | 635.00 | -3.20% | 131,662 |
| Apr 20, 2026 | 593.00 | 674.00 | 580.00 | 656.00 | 656.00 | 10.81% | 83,299 |
| Apr 17, 2026 | 557.00 | 595.00 | 557.00 | 592.00 | 592.00 | 4.78% | 29,978 |
| Apr 16, 2026 | 562.00 | 565.00 | 558.00 | 565.00 | 565.00 | 0.53% | 26,285 |
| Apr 15, 2026 | 548.00 | 563.00 | 548.00 | 562.00 | 562.00 | 1.81% | 36,454 |
| Apr 14, 2026 | 532.00 | 553.00 | 526.00 | 552.00 | 552.00 | 2.22% | 23,468 |
| Apr 13, 2026 | 512.00 | 550.00 | 494.00 | 540.00 | 540.00 | 0.75% | 166,327 |
| Apr 10, 2026 | 510.00 | 545.00 | 510.00 | 536.00 | 536.00 | 1.32% | 45,711 |
| Apr 9, 2026 | 540.00 | 540.00 | 511.00 | 529.00 | 529.00 | -2.04% | 45,634 |
| Apr 8, 2026 | 555.00 | 566.00 | 536.00 | 540.00 | 540.00 | -0.37% | 23,297 |
| Apr 7, 2026 | 568.00 | 575.00 | 530.00 | 542.00 | 542.00 | -4.07% | 97,153 |
| Apr 2, 2026 | 590.00 | 606.00 | 553.00 | 565.00 | 565.00 | -11.86% | 221,817 |
| Apr 1, 2026 | 615.00 | 644.00 | 615.00 | 641.00 | 641.00 | 5.08% | 50,986 |
| Mar 31, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 6.46% | 39,791 |
| Mar 30, 2026 | 586.00 | 586.00 | 560.00 | 573.00 | 573.00 | -5.29% | 188,515 |
| Mar 27, 2026 | 652.00 | 652.00 | 595.00 | 605.00 | 605.00 | -9.02% | 125,507 |
| Mar 26, 2026 | 666.00 | 668.00 | 652.00 | 665.00 | 665.00 | -1.77% | 16,342 |
| Mar 25, 2026 | 663.00 | 679.00 | 662.00 | 677.00 | 677.00 | 0.89% | 20,891 |
| Mar 24, 2026 | 675.00 | 675.00 | 663.00 | 671.00 | 671.00 | -0.59% | 2,178 |
| Mar 23, 2026 | 666.00 | 682.00 | 660.00 | 675.00 | 675.00 | -1.03% | 29,007 |
| 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 |