ENEFI Vagyonkezelo Nyrt. (BUD:ENEFI)
Hungary · Delayed Price · Currency is HUF 230.00
-3.00 (-1.29%)
At close: Dec 5, 2025
ENEFI Vagyonkezelo Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 275 |
| Dec 4, 2025 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | 1.30% | 4,000 |
| Dec 3, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | -2.54% | 5,300 |
| Dec 2, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 10 |
| Dec 1, 2025 | 227.00 | 236.00 | 227.00 | 236.00 | 236.00 | 0.43% | 4,829 |
| Nov 28, 2025 | 236.00 | 236.00 | 230.00 | 235.00 | 235.00 | -0.42% | 8,070 |
| Nov 27, 2025 | 229.00 | 236.00 | 229.00 | 236.00 | 236.00 | 2.61% | 12,500 |
| Nov 26, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 9,209 |
| Nov 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 3,121 |
| Nov 21, 2025 | 227.00 | 232.00 | 227.00 | 231.00 | 231.00 | 1.76% | 3,046 |
| Nov 20, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 825 |
| Nov 19, 2025 | 234.00 | 235.00 | 227.00 | 230.00 | 230.00 | -2.95% | 7,718 |
| Nov 17, 2025 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | - | 14,733 |
| Nov 13, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -1.66% | 6,708 |
| Nov 12, 2025 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 0.42% | 10,281 |
| Nov 11, 2025 | 241.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.44% | 170,441 |
| Nov 10, 2025 | 245.00 | 246.00 | 241.00 | 246.00 | 246.00 | 0.41% | 14,597 |
| Nov 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 1,500 |
| Nov 6, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -2.00% | 2,500 |
| Nov 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,000 |
| Nov 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 900 |
| Nov 3, 2025 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | -1.57% | 18,394 |
| Oct 31, 2025 | 247.00 | 255.00 | 246.00 | 254.00 | 254.00 | 1.60% | 5,819 |
| Oct 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 20 |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.34% | 1,026 |
| Oct 28, 2025 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 0.39% | 4,620 |
| Oct 22, 2025 | 250.00 | 255.00 | 246.00 | 255.00 | 255.00 | 3.66% | 4,500 |
| Oct 21, 2025 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -5.02% | 13,199 |
| Oct 20, 2025 | 253.00 | 260.00 | 253.00 | 259.00 | 259.00 | 2.78% | 14,600 |
| Oct 17, 2025 | 246.00 | 252.00 | 242.00 | 252.00 | 252.00 | 0.80% | 9,602 |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.34% | 2,000 |
| Oct 15, 2025 | 244.00 | 256.00 | 243.00 | 256.00 | 256.00 | 0.39% | 6,700 |
| Oct 14, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 3,700 |
| Oct 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 29 |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,750 |
| Oct 9, 2025 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 8,000 |
| Oct 8, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 4,150 |
| Oct 7, 2025 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 1.60% | 9,930 |
| Oct 3, 2025 | 251.00 | 258.00 | 238.00 | 250.00 | 250.00 | -0.40% | 8,237 |
| Oct 2, 2025 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -3.46% | 3,990 |
| Oct 1, 2025 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 1.96% | 10,065 |
| Sep 30, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.54% | 824 |
| Sep 29, 2025 | 258.00 | 259.00 | 250.00 | 259.00 | 259.00 | -0.38% | 2,200 |
| Sep 25, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.89% | 2,450 |
| Sep 24, 2025 | 272.00 | 282.00 | 260.00 | 265.00 | 265.00 | 3.11% | 172,618 |
| Sep 23, 2025 | 251.00 | 257.00 | 245.00 | 257.00 | 257.00 | 2.39% | 37,987 |
| Sep 22, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -2.33% | 700 |
| Sep 19, 2025 | 243.00 | 257.00 | 243.00 | 257.00 | 257.00 | 0.78% | 8,230 |
| Sep 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 3.24% | 2,500 |
| Sep 17, 2025 | 251.00 | 260.00 | 247.00 | 247.00 | 247.00 | - | 4,701 |