O3 Partners N.V. (BUD:O3PNRS)
Hungary · Delayed Price · Currency is HUF · Price in EUR 8.00
-0.45 (-5.33%)
At close: Jul 1, 2026
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -6.98% | 1,825 |
| Jun 26, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - | 800 |
| Jun 24, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 4.88% | 200 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | -2.38% | 168 |
| Jun 19, 2026 | 8.50 | 8.50 | 8.10 | 8.40 | 8.40 | -1.75% | 1,515 |
| Jun 18, 2026 | 8.60 | 8.60 | 8.00 | 8.55 | 8.55 | -0.58% | 4,944 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 7.50% | 13 |
| Jun 16, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -8.05% | 1,700 |
| Jun 15, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 2.35% | 1,182 |
| Jun 12, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 5.59% | 623 |
| Jun 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.40% | 17 |
| Jun 9, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 160 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 385 |
| Jun 5, 2026 | 8.80 | 8.80 | 8.00 | 8.50 | 8.50 | -2.30% | 3,395 |
| Jun 3, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 107 |
| Jun 2, 2026 | 9.25 | 9.25 | 8.70 | 8.70 | 8.70 | -4.40% | 997 |
| Jun 1, 2026 | 9.30 | 9.30 | 8.70 | 9.10 | 9.10 | -2.15% | 1,036 |
| May 29, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 284 |
| May 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 703 |
| May 26, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 3.41% | 50 |
| 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 |