O3 Partners N.V. (BUD:O3PNRS)
Hungary · Delayed Price · Currency is HUF · Price in EUR 9.30
+0.10 (1.09%)
At close: Nov 3, 2026
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | 6,602 |
| Nov 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 624 |
| Oct 30, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | 2,454 |
| Oct 29, 2026 | 9.25 | 9.25 | 9.00 | 9.10 | 9.10 | -1.62% | 1,810 |
| Oct 28, 2026 | 9.00 | 9.25 | 8.90 | 9.25 | 9.25 | 2.78% | 2,082 |
| Oct 27, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.70% | 1,688 |
| Oct 26, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.65% | 2,367 |
| Oct 22, 2026 | 9.10 | 9.25 | 9.10 | 9.10 | 9.10 | 5.20% | 738 |
| Oct 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 6,370 |
| Oct 20, 2026 | 9.00 | 9.05 | 8.80 | 8.80 | 8.80 | - | 1,043 |
| Oct 19, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.68% | 232 |
| Oct 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 109 |
| Oct 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 2,809 |
| Oct 14, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | - | 508 |
| Oct 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.48% | 1 |
| Oct 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -8.33% | 83 |
| Oct 9, 2026 | 9.00 | 9.00 | 8.45 | 9.00 | 9.00 | -2.70% | 285 |
| Oct 8, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 3.93% | 794 |
| Oct 7, 2026 | 8.70 | 8.90 | 8.20 | 8.90 | 8.90 | 2.30% | 1,582 |
| Oct 6, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 7.41% | 608 |
| Oct 5, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - | 1,105 |
| Oct 2, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 0.62% | 250 |
| Sep 30, 2026 | 8.30 | 8.30 | 8.05 | 8.05 | 8.05 | -1.23% | 2,973 |
| Sep 29, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -6.32% | 4,400 |
| Sep 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 40 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 252 |
| 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 |