O3 Partners N.V. (BUD:O3PNRS)
Hungary · Delayed Price · Currency is HUF · Price in EUR 8.20
-0.30 (-3.53%)
At close: Mar 20, 2026
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | 50 |
| Mar 19, 2026 | 8.50 | 8.50 | 7.95 | 8.50 | 8.50 | - | 33 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.92% | 50 |
| Mar 17, 2026 | 8.50 | 8.50 | 7.95 | 7.95 | 7.95 | -6.47% | 120 |
| Mar 12, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | - | 120 |
| Mar 10, 2026 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 3.66% | 101 |
| Mar 9, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 1,122 |
| Mar 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 31 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 300 |
| Feb 25, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - | 35 |
| Feb 18, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - | 233 |
| Feb 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 20 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 20 |
| Feb 12, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -3.61% | 1,456 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 110 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 9 |
| Feb 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 14 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 200 |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 7 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 53 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 17 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -2.33% | 326 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 149 |
| Jan 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 50 |
| Jan 23, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | - | 148 |
| Jan 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | 13 |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 100 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -4.05% | 3,053 |
| Jan 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 45 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 102 |
| Jan 13, 2026 | 8.60 | 8.65 | 8.20 | 8.60 | 8.60 | -0.58% | 522 |
| Jan 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 6 |
| Jan 9, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 2.41% | 140 |
| Jan 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 36 |
| Jan 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 120 |
| Jan 6, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -1.18% | 2,327 |
| Jan 5, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -1.73% | 514 |
| Dec 30, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 5.49% | 207 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.80% | 96 |
| Dec 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 31 |
| Dec 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | 17 |
| Dec 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 150 |
| Dec 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | 10 |
| Dec 4, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 130 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 387 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | -2.30% | 2,345 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 54 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 35 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 10 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 50 |