Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary · Delayed Price · Currency is HUF 543.00
+1.00 (0.18%)
At close: Jul 1, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 541.00 | 547.00 | 535.00 | 547.00 | 547.00 | 1.30% | 10,494 |
| Jun 19, 2026 | 547.00 | 552.00 | 535.00 | 540.00 | 540.00 | -1.82% | 3,828 |
| Jun 18, 2026 | 537.00 | 550.00 | 537.00 | 550.00 | 550.00 | 1.66% | 10,305 |
| Jun 17, 2026 | 551.00 | 551.00 | 521.00 | 541.00 | 541.00 | -2.70% | 25,172 |
| Jun 16, 2026 | 557.00 | 557.00 | 550.00 | 556.00 | 556.00 | -0.18% | 9,158 |
| Jun 15, 2026 | 560.00 | 573.00 | 556.00 | 557.00 | 557.00 | 0.72% | 6,369 |
| Jun 12, 2026 | 556.00 | 569.00 | 553.00 | 553.00 | 553.00 | -2.64% | 3,050 |
| Jun 11, 2026 | 568.00 | 568.00 | 555.00 | 568.00 | 568.00 | -0.35% | 5,364 |
| Jun 10, 2026 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 6,321 |
| Jun 9, 2026 | 585.00 | 585.00 | 551.00 | 580.00 | 580.00 | -0.68% | 21,095 |
| Jun 8, 2026 | 576.00 | 588.00 | 571.00 | 584.00 | 584.00 | 1.39% | 5,342 |
| Jun 5, 2026 | 549.00 | 576.00 | 546.00 | 576.00 | 576.00 | 6.67% | 50,049 |
| Jun 4, 2026 | 547.00 | 551.00 | 536.00 | 540.00 | 540.00 | -1.28% | 9,586 |
| Jun 3, 2026 | 557.00 | 557.00 | 537.00 | 547.00 | 547.00 | -1.26% | 13,381 |
| Jun 2, 2026 | 535.00 | 554.00 | 535.00 | 554.00 | 554.00 | 3.55% | 17,163 |
| Jun 1, 2026 | 535.00 | 537.00 | 526.00 | 535.00 | 535.00 | 1.71% | 3,624 |
| May 29, 2026 | 534.00 | 537.00 | 525.00 | 526.00 | 526.00 | -1.50% | 8,444 |
| May 28, 2026 | 520.00 | 534.00 | 520.00 | 534.00 | 534.00 | 1.33% | 9,306 |
| May 27, 2026 | 516.00 | 529.00 | 511.00 | 527.00 | 527.00 | 1.35% | 13,224 |
| May 26, 2026 | 531.00 | 535.00 | 512.00 | 520.00 | 520.00 | -2.07% | 9,229 |
| May 22, 2026 | 540.00 | 542.00 | 531.00 | 531.00 | 531.00 | -1.67% | 4,765 |
| 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 |