Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 688.00
-16.00 (-2.27%)
At close: Sep 2, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 715.00 | 756.00 | 707.00 | 740.00 | 740.00 | 3.64% | 75,379 |
| Aug 19, 2026 | 690.00 | 714.00 | 681.00 | 714.00 | 714.00 | 3.48% | 28,272 |
| Aug 18, 2026 | 690.00 | 705.00 | 683.00 | 690.00 | 690.00 | -1.43% | 19,226 |
| Aug 17, 2026 | 699.00 | 705.00 | 685.00 | 700.00 | 700.00 | - | 7,220 |
| Aug 14, 2026 | 710.00 | 710.00 | 680.00 | 700.00 | 700.00 | -1.13% | 30,428 |
| Aug 13, 2026 | 724.00 | 724.00 | 698.00 | 708.00 | 708.00 | -1.94% | 23,914 |
| Aug 12, 2026 | 714.00 | 725.00 | 711.00 | 722.00 | 722.00 | 1.12% | 25,629 |
| Aug 11, 2026 | 713.00 | 725.00 | 700.00 | 714.00 | 714.00 | 1.13% | 30,509 |
| Aug 10, 2026 | 666.00 | 739.00 | 666.00 | 706.00 | 706.00 | 6.17% | 200,801 |
| Aug 7, 2026 | 647.00 | 670.00 | 640.00 | 665.00 | 665.00 | 2.78% | 39,368 |
| Aug 6, 2026 | 630.00 | 648.00 | 630.00 | 647.00 | 647.00 | 3.35% | 16,724 |
| Aug 5, 2026 | 612.00 | 652.00 | 612.00 | 626.00 | 626.00 | 3.47% | 110,324 |
| Aug 4, 2026 | 593.00 | 607.00 | 581.00 | 605.00 | 605.00 | 2.54% | 25,160 |
| Aug 3, 2026 | 560.00 | 595.00 | 559.00 | 590.00 | 590.00 | 7.66% | 112,542 |
| Jul 31, 2026 | 545.00 | 548.00 | 542.00 | 548.00 | 548.00 | 0.74% | 1,275 |
| Jul 30, 2026 | 540.00 | 544.00 | 536.00 | 544.00 | 544.00 | 0.74% | 34,039 |
| Jul 29, 2026 | 537.00 | 547.00 | 537.00 | 540.00 | 540.00 | -0.74% | 8,785 |
| Jul 28, 2026 | 533.00 | 544.00 | 532.00 | 544.00 | 544.00 | - | 4,170 |
| Jul 27, 2026 | 540.00 | 544.00 | 532.00 | 544.00 | 544.00 | 1.49% | 15,052 |
| Jul 24, 2026 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | - | 735 |
| Jul 23, 2026 | 533.00 | 536.00 | 525.00 | 536.00 | 536.00 | 0.56% | 14,651 |
| Jul 22, 2026 | 530.00 | 544.00 | 530.00 | 533.00 | 533.00 | -1.84% | 8,207 |
| Jul 21, 2026 | 535.00 | 543.00 | 535.00 | 543.00 | 543.00 | 0.74% | 1,083 |
| Jul 20, 2026 | 534.00 | 539.00 | 534.00 | 539.00 | 539.00 | 1.13% | 3,308 |
| Jul 17, 2026 | 528.00 | 533.00 | 520.00 | 533.00 | 533.00 | 0.19% | 13,710 |
| Jul 16, 2026 | 544.00 | 545.00 | 526.00 | 532.00 | 532.00 | -0.56% | 21,223 |
| Jul 15, 2026 | 549.00 | 549.00 | 517.00 | 535.00 | 535.00 | -3.25% | 33,052 |
| Jul 14, 2026 | 549.00 | 553.00 | 549.00 | 553.00 | 553.00 | 2.41% | 934 |
| Jul 13, 2026 | 546.00 | 554.00 | 539.00 | 540.00 | 540.00 | -3.05% | 5,850 |
| Jul 10, 2026 | 557.00 | 557.00 | 545.00 | 557.00 | 557.00 | -0.18% | 173 |
| Jul 9, 2026 | 542.00 | 558.00 | 541.00 | 558.00 | 558.00 | 2.76% | 3,432 |
| Jul 8, 2026 | 565.00 | 568.00 | 543.00 | 543.00 | 543.00 | -2.69% | 10,481 |
| Jul 7, 2026 | 562.00 | 570.00 | 550.00 | 558.00 | 558.00 | -0.71% | 7,157 |
| Jul 6, 2026 | 567.00 | 567.00 | 562.00 | 562.00 | 562.00 | -0.71% | 5,203 |
| Jul 3, 2026 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 1.07% | 532 |
| Jul 2, 2026 | 555.00 | 560.00 | 541.00 | 560.00 | 560.00 | 3.13% | 445 |
| Jul 1, 2026 | 548.00 | 569.00 | 543.00 | 543.00 | 543.00 | 0.18% | 3,339 |
| Jun 30, 2026 | 542.00 | 542.00 | 533.00 | 542.00 | 542.00 | - | 541 |
| Jun 29, 2026 | 535.00 | 542.00 | 531.00 | 542.00 | 542.00 | -0.55% | 1,685 |
| Jun 26, 2026 | 530.00 | 545.00 | 526.00 | 545.00 | 545.00 | 2.83% | 6,605 |
| Jun 25, 2026 | 532.00 | 540.00 | 530.00 | 530.00 | 530.00 | -2.57% | 4,670 |
| Jun 24, 2026 | 535.00 | 544.00 | 530.00 | 544.00 | 544.00 | 1.12% | 10,164 |
| Jun 23, 2026 | 536.00 | 546.00 | 535.00 | 538.00 | 538.00 | -1.65% | 5,572 |