eSense Human Resources Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:ESENSE)
Hungary · Delayed Price · Currency is HUF 950.00
-18.00 (-1.86%)
At close: May 21, 2026
BUD:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 972.00 | 972.00 | 950.00 | 950.00 | 950.00 | -1.86% | 530 |
| May 20, 2026 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -0.41% | 100 |
| May 19, 2026 | 942.00 | 980.00 | 900.00 | 972.00 | 972.00 | 5.65% | 1,440 |
| May 18, 2026 | 990.00 | 990.00 | 920.00 | 920.00 | 920.00 | -6.12% | 150 |
| May 15, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.81% | 44 |
| May 14, 2026 | 954.00 | 988.00 | 920.00 | 988.00 | 988.00 | -0.20% | 1,621 |
| May 13, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -0.20% | 18 |
| May 12, 2026 | 994.00 | 994.00 | 990.00 | 992.00 | 932.00 | -0.80% | 978 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 939.52 | 2.04% | 1,027 |
| May 8, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 920.73 | - | 50 |
| May 7, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 920.73 | -1.80% | 126 |
| May 6, 2026 | 992.00 | 998.00 | 956.00 | 998.00 | 937.64 | 2.89% | 416 |
| May 5, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 911.33 | -3.00% | 480 |
| May 4, 2026 | 940.00 | 1,000.00 | 940.00 | 1,000.00 | 939.52 | 5.93% | 1,050 |
| Apr 30, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 886.90 | 4.66% | 50 |
| Apr 29, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 847.44 | -4.65% | 200 |
| Apr 28, 2026 | 930.00 | 946.00 | 930.00 | 946.00 | 888.78 | -0.42% | 1,030 |
| Apr 24, 2026 | 950.00 | 950.00 | 920.00 | 950.00 | 892.54 | 0.85% | 38,217 |
| Apr 23, 2026 | 902.00 | 948.00 | 900.00 | 942.00 | 885.02 | -0.63% | 1,140 |
| Apr 22, 2026 | 980.00 | 980.00 | 760.00 | 948.00 | 890.66 | 6.52% | 3,083 |
| Apr 21, 2026 | 1,000.00 | 1,045.00 | 810.00 | 890.00 | 836.17 | -11.00% | 16,137 |
| Apr 20, 2026 | 1,045.00 | 1,060.00 | 1,000.00 | 1,000.00 | 939.52 | -6.10% | 4,909 |
| Apr 17, 2026 | 1,010.00 | 1,090.00 | 1,010.00 | 1,065.00 | 1,000.58 | 0.95% | 1,365 |
| Apr 16, 2026 | 1,050.00 | 1,055.00 | 1,000.00 | 1,055.00 | 991.19 | -4.09% | 3,700 |
| Apr 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.47 | - | 100 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.47 | - | 50 |
| Apr 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,033.47 | - | 54 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,033.47 | - | 3,182 |
| Apr 9, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,033.47 | 4.76% | 365 |
| Apr 8, 2026 | 1,160.00 | 1,170.00 | 1,050.00 | 1,050.00 | 986.49 | -4.55% | 1,740 |
| Apr 7, 2026 | 1,160.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,033.47 | 0.92% | 75 |
| Apr 2, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,024.07 | 1.87% | 3,474 |
| Apr 1, 2026 | 1,200.00 | 1,200.00 | 1,070.00 | 1,070.00 | 1,005.28 | -0.93% | 342 |
| Mar 31, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,014.68 | -3.57% | 865 |
| Mar 30, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,052.26 | - | 65 |
| Mar 27, 2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,052.26 | - | 490 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,052.26 | -1.75% | 1,714 |
| Mar 25, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,071.05 | 3.64% | 1,077 |
| Mar 24, 2026 | 1,150.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,033.47 | -1.79% | 1,350 |
| Mar 23, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,052.26 | -0.88% | 549 |
| Mar 20, 2026 | 1,190.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,061.65 | -5.04% | 600 |
| Mar 19, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,118.02 | -0.83% | 200 |
| Mar 18, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,127.42 | - | 200 |
| Mar 17, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,127.42 | - | 50 |
| Mar 16, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,127.42 | 3.45% | 14,400 |
| Mar 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,089.84 | 5.45% | 50 |
| Mar 12, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,033.47 | -5.98% | 327 |
| Mar 11, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,099.23 | 0.86% | 50 |
| Mar 10, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,089.84 | 0.87% | 3,000 |
| Mar 9, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,080.44 | - | 200 |