NUTEX Investments Public Limited Company (BUD:NUTEX)
Hungary · Delayed Price · Currency is HUF 16.70
-0.15 (-0.89%)
At close: Sep 5, 2025
NUTEX Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.70 | 16.85 | 16.65 | 16.70 | 16.70 | -0.89% | 93,860 |
| Sep 4, 2025 | 17.60 | 17.75 | 16.50 | 16.85 | 16.85 | -3.71% | 648,603 |
| Sep 3, 2025 | 16.30 | 17.85 | 16.30 | 17.50 | 17.50 | 9.38% | 1,159,067 |
| Sep 2, 2025 | 16.20 | 16.25 | 16.00 | 16.00 | 16.00 | -1.23% | 43,506 |
| Sep 1, 2025 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | 1.25% | 16,760 |
| Aug 29, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -3.90% | 95,000 |
| Aug 28, 2025 | 16.00 | 16.65 | 16.00 | 16.65 | 16.65 | 1.22% | 387,932 |
| Aug 27, 2025 | 16.10 | 16.60 | 16.10 | 16.45 | 16.45 | 4.78% | 665,880 |
| Aug 26, 2025 | 16.10 | 16.30 | 15.25 | 15.70 | 15.70 | -2.48% | 203,072 |
| Aug 25, 2025 | 16.15 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 53,618 |
| Aug 22, 2025 | 16.10 | 16.50 | 16.00 | 16.40 | 16.40 | 1.23% | 159,111 |
| Aug 21, 2025 | 16.25 | 16.25 | 16.10 | 16.20 | 16.20 | -0.31% | 271,864 |
| Aug 19, 2025 | 16.50 | 16.70 | 16.20 | 16.25 | 16.25 | -1.52% | 84,606 |
| Aug 18, 2025 | 16.30 | 16.65 | 16.05 | 16.50 | 16.50 | - | 236,090 |
| Aug 15, 2025 | 16.45 | 16.65 | 16.30 | 16.50 | 16.50 | 0.61% | 294,400 |
| Aug 14, 2025 | 16.40 | 16.70 | 16.35 | 16.40 | 16.40 | -2.96% | 232,940 |
| Aug 13, 2025 | 16.60 | 17.00 | 16.40 | 16.90 | 16.90 | 1.20% | 194,612 |
| Aug 12, 2025 | 17.15 | 17.15 | 16.70 | 16.70 | 16.70 | -1.76% | 5,640 |
| Aug 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 23,500 |
| Aug 8, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 30,138 |
| Aug 7, 2025 | 17.15 | 17.20 | 16.70 | 17.10 | 17.10 | - | 104,350 |
| Aug 6, 2025 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | - | 16,000 |
| Aug 5, 2025 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | -0.29% | 37,795 |
| Aug 4, 2025 | 17.20 | 17.20 | 16.65 | 17.15 | 17.15 | 0.88% | 77,300 |
| Aug 1, 2025 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | 1.49% | 22,872 |
| Jul 31, 2025 | 16.80 | 17.10 | 16.75 | 16.75 | 16.75 | -0.30% | 198,540 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.55 | 16.80 | 16.80 | - | 34,609 |
| Jul 29, 2025 | 16.85 | 17.15 | 16.60 | 16.80 | 16.80 | -0.30% | 152,834 |
| Jul 28, 2025 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | - | 12,130 |
| Jul 25, 2025 | 16.50 | 16.85 | 16.50 | 16.85 | 16.85 | - | 13,900 |
| Jul 24, 2025 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | - | 1,310 |
| Jul 23, 2025 | 16.75 | 16.90 | 16.40 | 16.85 | 16.85 | 0.30% | 139,560 |
| Jul 22, 2025 | 16.35 | 16.80 | 16.25 | 16.80 | 16.80 | 2.75% | 124,026 |
| Jul 21, 2025 | 16.40 | 16.60 | 16.35 | 16.35 | 16.35 | -1.51% | 27,710 |
| Jul 18, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | -0.30% | 33,600 |
| Jul 17, 2025 | 16.35 | 16.70 | 16.30 | 16.65 | 16.65 | -0.60% | 72,066 |
| Jul 16, 2025 | 16.75 | 16.75 | 16.40 | 16.75 | 16.75 | -0.30% | 17,790 |
| Jul 15, 2025 | 17.00 | 17.00 | 16.30 | 16.80 | 16.80 | 1.82% | 51,566 |
| Jul 14, 2025 | 16.25 | 16.75 | 16.25 | 16.50 | 16.50 | -1.79% | 84,375 |
| Jul 11, 2025 | 17.00 | 17.00 | 16.20 | 16.80 | 16.80 | -0.88% | 192,520 |
| Jul 10, 2025 | 16.60 | 17.00 | 16.55 | 16.95 | 16.95 | 2.73% | 18,000 |
| Jul 9, 2025 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -1.20% | 67,105 |
| Jul 8, 2025 | 16.70 | 16.95 | 16.70 | 16.70 | 16.70 | -1.18% | 7,474 |
| Jul 7, 2025 | 17.10 | 17.10 | 16.70 | 16.90 | 16.90 | -0.59% | 6,564 |
| Jul 4, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | - | 50,666 |
| Jul 3, 2025 | 17.10 | 17.10 | 16.70 | 17.00 | 17.00 | - | 27,270 |
| Jul 2, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -0.58% | 10,420 |
| Jul 1, 2025 | 16.50 | 17.20 | 16.50 | 17.10 | 17.10 | 1.18% | 52,730 |
| Jun 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 4,550 |
| Jun 27, 2025 | 16.85 | 17.15 | 16.30 | 17.10 | 17.10 | 1.48% | 70,941 |