eSense Human Resources Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:ESENSE)
Hungary · Delayed Price · Currency is HUF 1,010.00
+20.00 (2.02%)
At close: Aug 5, 2025
BUD:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 779 |
| Aug 5, 2025 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 525 |
| Aug 4, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 104 |
| Aug 1, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | 0.51% | 100 |
| Jul 31, 2025 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | -0.51% | 100 |
| Jul 30, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 20 |
| Jul 28, 2025 | 985.00 | 990.00 | 950.00 | 990.00 | 990.00 | 3.66% | 267 |
| Jul 25, 2025 | 955.00 | 990.00 | 950.00 | 955.00 | 955.00 | -4.02% | 1,254 |
| Jul 24, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 4.19% | 116 |
| Jul 23, 2025 | 960.00 | 995.00 | 935.00 | 955.00 | 955.00 | -2.55% | 850 |
| Jul 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.97% | 50 |
| Jul 21, 2025 | 960.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 3.06% | 461 |
| Jul 18, 2025 | 960.00 | 980.00 | 955.00 | 980.00 | 980.00 | 2.08% | 770 |
| Jul 17, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -4.00% | 862 |
| Jul 16, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 125 |
| Jul 14, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 1,000 |
| Jul 11, 2025 | 1,060.00 | 1,060.00 | 975.00 | 1,050.00 | 1,050.00 | -0.94% | 712 |
| Jul 10, 2025 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.92% | 280 |
| Jul 9, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.89% | 300 |
| Jul 8, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | - | 508 |
| Jul 7, 2025 | 975.00 | 1,060.00 | 975.00 | 1,060.00 | 1,060.00 | 8.16% | 6,223 |
| Jul 4, 2025 | 1,000.00 | 1,000.00 | 920.00 | 980.00 | 980.00 | -3.92% | 3,156 |
| Jul 3, 2025 | 1,090.00 | 1,100.00 | 1,020.00 | 1,020.00 | 1,020.00 | -9.73% | 1,704 |
| Jul 2, 2025 | 1,200.00 | 1,200.00 | 1,070.00 | 1,130.00 | 1,130.00 | -5.83% | 10,872 |
| Jul 1, 2025 | 1,170.00 | 1,250.00 | 1,160.00 | 1,200.00 | 1,200.00 | 6.19% | 16,525 |
| Jun 30, 2025 | 1,020.00 | 1,170.00 | 1,020.00 | 1,130.00 | 1,130.00 | 14.14% | 9,738 |
| Jun 27, 2025 | 900.00 | 1,050.00 | 900.00 | 990.00 | 990.00 | 10.61% | 17,270 |
| Jun 26, 2025 | 895.00 | 900.00 | 895.00 | 895.00 | 895.00 | - | 775 |
| Jun 25, 2025 | 885.00 | 895.00 | 880.00 | 895.00 | 895.00 | 4.07% | 3,000 |
| Jun 24, 2025 | 845.00 | 880.00 | 840.00 | 860.00 | 860.00 | - | 1,158 |
| Jun 23, 2025 | 810.00 | 875.00 | 810.00 | 860.00 | 860.00 | -2.27% | 1,338 |
| Jun 20, 2025 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 2.33% | 1,205 |
| Jun 19, 2025 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 2.38% | 3,500 |
| Jun 18, 2025 | 830.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 5,666 |
| Jun 17, 2025 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | - | 4,897 |
| Jun 16, 2025 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.83% | 615 |
| Jun 13, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.20% | 100 |
| Jun 12, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.22% | 1,200 |
| Jun 11, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.61% | 150 |
| Jun 10, 2025 | 800.00 | 825.00 | 800.00 | 825.00 | 825.00 | 0.61% | 1,050 |
| Jun 6, 2025 | 810.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.61% | 1,950 |
| Jun 5, 2025 | 750.00 | 815.00 | 750.00 | 815.00 | 815.00 | 8.67% | 3,722 |
| Jun 4, 2025 | 780.00 | 785.00 | 750.00 | 750.00 | 750.00 | - | 11,426 |
| Jun 3, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 15,000 |
| Jun 2, 2025 | 785.00 | 785.00 | 760.00 | 760.00 | 760.00 | 1.33% | 1,220 |
| May 30, 2025 | 755.00 | 800.00 | 750.00 | 750.00 | 750.00 | -5.66% | 7,732 |
| May 29, 2025 | 795.00 | 800.00 | 750.00 | 795.00 | 795.00 | 6.00% | 1,176 |
| May 28, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -5.06% | 1,544 |
| May 27, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.63% | 300 |