O3 Partners N.V. (BUD:O3PNRS)
Hungary · Delayed Price · Currency is HUF · Price in EUR 8.70
+0.10 (1.16%)
At close: Sep 23, 2026
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 5 |
| Sep 22, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | 1,098 |
| Sep 21, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | -1.12% | 120 |
| Sep 18, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 4.71% | 662 |
| Sep 17, 2026 | 8.20 | 8.50 | 8.10 | 8.50 | 8.50 | - | 2,200 |
| Sep 16, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 3.66% | 2,845 |
| Sep 15, 2026 | 8.30 | 8.35 | 7.90 | 8.20 | 8.20 | 2.50% | 8,886 |
| Sep 14, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | - | 1,259 |
| Sep 11, 2026 | 8.10 | 8.35 | 8.00 | 8.00 | 8.00 | -1.23% | 5,478 |
| Sep 10, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.53% | 354 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 12 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 336 |
| Sep 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 62 |
| Sep 3, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 995 |
| Sep 2, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 561 |
| Sep 1, 2026 | 7.90 | 8.15 | 7.90 | 8.00 | 8.00 | 3.23% | 727 |
| Aug 31, 2026 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -1.90% | 1,294 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 406 |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 821 |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 409 |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 423 |
| Aug 12, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -0.64% | 268 |
| Aug 11, 2026 | 7.95 | 8.15 | 7.85 | 7.85 | 7.85 | -3.68% | 1,030 |
| Aug 10, 2026 | 8.00 | 8.15 | 7.90 | 8.15 | 8.15 | 1.88% | 1,052 |
| Aug 7, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 2,103 |
| Aug 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 61 |
| Aug 5, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 1,568 |
| Aug 4, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1.88% | 1,369 |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 128 |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 586 |
| Jul 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 286 |
| Jul 27, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.50% | 900 |
| Jul 24, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -2.44% | 285 |
| Jul 22, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 1,156 |
| Jul 21, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 1,237 |
| Jul 20, 2026 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | 203 |
| Jul 17, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 575 |
| Jul 16, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 2,157 |
| Jul 15, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 1,072 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 3,793 |
| Jul 13, 2026 | 8.10 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | 643 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 3,275 |
| Jul 9, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 6.25% | 1,980 |
| Jul 8, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 1,430 |
| Jul 7, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 1.25% | 1,400 |
| Jul 6, 2026 | 8.10 | 8.50 | 8.00 | 8.00 | 8.00 | -1.23% | 2,915 |
| Jul 3, 2026 | 8.45 | 8.45 | 8.10 | 8.10 | 8.10 | -4.14% | 406 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 5.62% | 58 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.33% | 460 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 5.62% | 523 |