Civita Group Nyilvanosan Mukodo Reszvenytarsasag (BUD:CIVITA)
Hungary · Delayed Price · Currency is HUF 180.00
-68.00 (-27.42%)
At close: Jul 21, 2026
BUD:CIVITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 240.00 | 240.00 | 180.00 | 180.00 | 180.00 | -27.42% | 1,449 |
| Jul 20, 2026 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | -24.85% | 1,410 |
| Jul 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.17% | 1,100 |
| Jul 14, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 350 |
| Jul 9, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 430 |
| Jul 8, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 70 |
| Jul 7, 2026 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 17.45% | 395 |
| Jul 6, 2026 | 296.00 | 398.00 | 296.00 | 298.00 | 298.00 | 10.37% | 4,280 |
| Jul 3, 2026 | 248.00 | 270.00 | 248.00 | 270.00 | 270.00 | 18.42% | 840 |
| Jul 2, 2026 | 195.00 | 228.00 | 195.00 | 228.00 | 228.00 | 18.75% | 1,060 |
| Jun 29, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 508 |
| Jun 26, 2026 | 192.00 | 192.00 | 180.00 | 192.00 | 192.00 | - | 800 |
| Jun 24, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | 296 |
| Jun 18, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 8.43% | 495 |
| Jun 15, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 18.67% | 100 |
| Jun 12, 2026 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 30.43% | 1,598 |
| Jun 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100 |
| May 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 1,687 |
| May 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -25.33% | 38 |
| May 18, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 75 |
| May 5, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -2.60% | 300 |
| Apr 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | 857 |
| Apr 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -15.73% | 3,768 |
| Apr 23, 2026 | 152.00 | 178.00 | 152.00 | 178.00 | 178.00 | -6.32% | 3,500 |
| Apr 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 300 |
| Apr 21, 2026 | 240.00 | 240.00 | 192.00 | 192.00 | 192.00 | -8.57% | 800 |
| Apr 20, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -19.85% | 300 |
| Apr 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -22.02% | 6,000 |
| Apr 10, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 20.00% | 161 |
| Mar 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7.69% | 1,000 |
| Mar 12, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | -7.14% | 1,297 |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,000 |
| Mar 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 3,513 |
| Mar 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | 1,000 |
| Feb 20, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | 282 |
| Feb 9, 2026 | 348.00 | 350.00 | 286.00 | 286.00 | 286.00 | -17.82% | 507 |
| Feb 5, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 100 |
| Jan 30, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2,573 |
| Jan 29, 2026 | 382.00 | 382.00 | 324.00 | 350.00 | 350.00 | -11.17% | 1,017 |
| Jan 28, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -3.43% | 100 |