ENEFI Vagyonkezelo Nyrt. (BUD:ENEFI)
Hungary · Delayed Price · Currency is HUF 247.00
-5.00 (-1.98%)
At close: Sep 16, 2025
ENEFI Vagyonkezelo Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 251.00 | 260.00 | 247.00 | 247.00 | 247.00 | - | 4,701 |
| Sep 16, 2025 | 253.00 | 253.00 | 247.00 | 247.00 | 247.00 | -1.98% | 12,679 |
| Sep 15, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.45% | 18 |
| Sep 12, 2025 | 257.00 | 262.00 | 253.00 | 261.00 | 261.00 | 0.38% | 10,020 |
| Sep 10, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | 10,950 |
| Sep 9, 2025 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.38% | 8,925 |
| Sep 5, 2025 | 251.00 | 265.00 | 246.00 | 261.00 | 261.00 | 3.98% | 26,650 |
| Sep 4, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -1.95% | 1,200 |
| Sep 3, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1.59% | 7,293 |
| Sep 2, 2025 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 15,322 |
| Sep 1, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 391 |
| Aug 29, 2025 | 251.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.39% | 5,451 |
| Aug 28, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 1,100 |
| Aug 27, 2025 | 245.00 | 257.00 | 245.00 | 255.00 | 255.00 | 7.14% | 37,628 |
| Aug 26, 2025 | 238.00 | 246.00 | 237.00 | 238.00 | 238.00 | -1.24% | 3,682 |
| Aug 25, 2025 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | -1.63% | 5,000 |
| Aug 22, 2025 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | - | 1,429 |
| Aug 21, 2025 | 241.00 | 245.00 | 239.00 | 245.00 | 245.00 | 1.66% | 2,789 |
| Aug 19, 2025 | 239.00 | 248.00 | 238.00 | 241.00 | 241.00 | 0.42% | 28,676 |
| Aug 18, 2025 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1.27% | 3,210 |
| Aug 15, 2025 | 237.00 | 240.00 | 236.00 | 237.00 | 237.00 | - | 8,330 |
| Aug 14, 2025 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | - | 5,335 |
| Aug 12, 2025 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 2,950 |
| Aug 11, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.24% | 2,222 |
| Aug 7, 2025 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 0.42% | 13,244 |
| Aug 5, 2025 | 239.00 | 242.00 | 236.00 | 240.00 | 240.00 | 0.42% | 32,826 |
| Aug 4, 2025 | 243.00 | 244.00 | 239.00 | 239.00 | 239.00 | - | 8,656 |
| Aug 1, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 189 |
| Jul 31, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 300 |
| Jul 30, 2025 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 9,597 |
| Jul 29, 2025 | 242.00 | 243.00 | 238.00 | 243.00 | 243.00 | - | 1,416 |
| Jul 25, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.25% | 1,000 |
| Jul 24, 2025 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2.56% | 47,134 |
| Jul 23, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 557 |
| Jul 22, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -3.31% | 29,500 |
| Jul 21, 2025 | 242.00 | 242.00 | 235.00 | 242.00 | 242.00 | -0.41% | 6,000 |
| Jul 18, 2025 | 243.00 | 243.00 | 233.00 | 243.00 | 243.00 | 1.25% | 4,234 |
| Jul 17, 2025 | 242.00 | 242.00 | 233.00 | 240.00 | 240.00 | -4.00% | 96,275 |
| Jul 16, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 10,100 |
| Jul 15, 2025 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.02% | 10,727 |
| Jul 14, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | 400 |
| Jul 11, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | 391 |
| Jul 10, 2025 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 2.49% | 1,290 |
| Jul 8, 2025 | 241.00 | 247.00 | 241.00 | 241.00 | 241.00 | -2.43% | 1,400 |
| Jul 7, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.41% | 20 |
| Jul 3, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 546 |
| Jul 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.41% | 136 |
| Jul 1, 2025 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | - | 373 |
| Jun 27, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 1,000 |
| Jun 26, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.41% | 4,695 |