O3 Partners N.V. (BUD:O3PNRS)
Hungary · Delayed Price · Currency is HUF · Price in EUR 8.80
-0.20 (-2.22%)
At close: May 21, 2026
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 34 |
| May 20, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 20 |
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 287 |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | 165 |
| May 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 379 |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 250 |
| May 13, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 986 |
| May 12, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | 2.35% | 895 |
| May 11, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 1,893 |
| May 8, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -4.44% | 854 |
| May 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 10 |
| May 6, 2026 | 8.60 | 9.00 | 8.50 | 8.50 | 8.50 | -1.16% | 155 |
| May 5, 2026 | 8.60 | 9.00 | 8.60 | 8.60 | 8.60 | -1.15% | 1,396 |
| May 4, 2026 | 8.30 | 8.80 | 8.30 | 8.70 | 8.70 | 6.10% | 3,084 |
| Apr 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 100 |
| Apr 29, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 532 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 415 |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 315 |
| Apr 24, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 251 |
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 147 |
| Apr 21, 2026 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | - | 434 |
| Apr 20, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 159 |
| Apr 17, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | -3.45% | 400 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 7 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 177 |
| Apr 13, 2026 | 8.30 | 8.65 | 8.05 | 8.65 | 8.65 | 4.22% | 176 |
| Apr 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | 50 |
| Apr 9, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 7.50% | 150 |
| Apr 8, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.33% | 234 |
| Apr 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 39 |
| Apr 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 240 |
| Mar 27, 2026 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 0.59% | 269 |
| Mar 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | 55 |
| 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 |