eSense Human Resources Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:ESENSE)
Hungary · Delayed Price · Currency is HUF 944.00
+42.00 (4.66%)
At close: Apr 30, 2026
BUD:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 4.66% | 50 |
| Apr 29, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -4.65% | 200 |
| Apr 28, 2026 | 930.00 | 946.00 | 930.00 | 946.00 | 946.00 | -0.42% | 1,030 |
| Apr 24, 2026 | 950.00 | 950.00 | 920.00 | 950.00 | 950.00 | 0.85% | 38,217 |
| Apr 23, 2026 | 902.00 | 948.00 | 900.00 | 942.00 | 942.00 | -0.63% | 1,140 |
| Apr 22, 2026 | 980.00 | 980.00 | 760.00 | 948.00 | 948.00 | 6.52% | 3,083 |
| Apr 21, 2026 | 1,000.00 | 1,045.00 | 810.00 | 890.00 | 890.00 | -11.00% | 16,137 |
| Apr 20, 2026 | 1,045.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.10% | 4,909 |
| Apr 17, 2026 | 1,010.00 | 1,090.00 | 1,010.00 | 1,065.00 | 1,065.00 | 0.95% | 1,365 |
| Apr 16, 2026 | 1,050.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | -4.09% | 3,700 |
| Apr 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 100 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 50 |
| Apr 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 54 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | - | 3,182 |
| Apr 9, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 4.76% | 365 |
| Apr 8, 2026 | 1,160.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 1,740 |
| Apr 7, 2026 | 1,160.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.92% | 75 |
| Apr 2, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1.87% | 3,474 |
| Apr 1, 2026 | 1,200.00 | 1,200.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 342 |
| Mar 31, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 865 |
| Mar 30, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 65 |
| Mar 27, 2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | - | 490 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.75% | 1,714 |
| Mar 25, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 3.64% | 1,077 |
| Mar 24, 2026 | 1,150.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 1,350 |
| Mar 23, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -0.88% | 549 |
| Mar 20, 2026 | 1,190.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.04% | 600 |
| Mar 19, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 200 |
| Mar 18, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 200 |
| Mar 17, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 50 |
| Mar 16, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3.45% | 14,400 |
| Mar 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5.45% | 50 |
| Mar 12, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.98% | 327 |
| Mar 11, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 50 |
| Mar 10, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 0.87% | 3,000 |
| Mar 9, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,150.00 | - | 200 |
| Mar 6, 2026 | 1,120.00 | 1,170.00 | 1,070.00 | 1,150.00 | 1,150.00 | -1.71% | 15,084 |
| Mar 5, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 250 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 100 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 200 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 50 |
| Feb 27, 2026 | 1,190.00 | 1,210.00 | 1,100.00 | 1,200.00 | 1,200.00 | 4.35% | 26,139 |
| Feb 26, 2026 | 1,200.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2,021 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 120 |
| Feb 24, 2026 | 1,150.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 6.19% | 2,868 |
| Feb 23, 2026 | 1,190.00 | 1,240.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | 13,719 |
| Feb 20, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,110.00 | 1,110.00 | -9.76% | 2,947 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,150.00 | 1,230.00 | 1,230.00 | -0.81% | 160 |
| Feb 18, 2026 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 265 |
| Feb 17, 2026 | 1,240.00 | 1,250.00 | 1,150.00 | 1,230.00 | 1,230.00 | 0.82% | 532 |