OPUS GLOBAL Nyrt. (BUD:OPUS)
Hungary · Delayed Price · Currency is HUF 573.00
+1.00 (0.17%)
At close: Aug 4, 2025
OPUS GLOBAL Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 573.00 | 590.00 | 573.00 | 589.00 | 589.00 | 2.79% | 289,711 |
| Aug 4, 2025 | 577.00 | 578.00 | 572.00 | 573.00 | 573.00 | 0.17% | 38,082 |
| Aug 1, 2025 | 574.00 | 587.00 | 562.00 | 572.00 | 572.00 | -0.35% | 170,103 |
| Jul 31, 2025 | 576.00 | 582.00 | 574.00 | 574.00 | 574.00 | -0.86% | 179,516 |
| Jul 30, 2025 | 585.00 | 588.00 | 577.00 | 579.00 | 579.00 | -0.86% | 139,802 |
| Jul 29, 2025 | 587.00 | 590.00 | 580.00 | 584.00 | 584.00 | -1.18% | 157,461 |
| Jul 28, 2025 | 592.00 | 593.00 | 587.00 | 591.00 | 591.00 | 0.17% | 68,270 |
| Jul 25, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 1.03% | 81,729 |
| Jul 24, 2025 | 589.00 | 592.00 | 584.00 | 584.00 | 584.00 | -0.51% | 150,382 |
| Jul 23, 2025 | 593.00 | 593.00 | 586.00 | 587.00 | 587.00 | 0.17% | 74,508 |
| Jul 22, 2025 | 595.00 | 595.00 | 586.00 | 586.00 | 586.00 | -1.51% | 104,290 |
| Jul 21, 2025 | 590.00 | 596.00 | 587.00 | 595.00 | 595.00 | 0.51% | 208,517 |
| Jul 18, 2025 | 595.00 | 596.00 | 585.00 | 592.00 | 592.00 | -0.34% | 141,516 |
| Jul 17, 2025 | 588.00 | 595.00 | 585.00 | 594.00 | 594.00 | 1.54% | 142,070 |
| Jul 16, 2025 | 595.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.35% | 150,625 |
| Jul 15, 2025 | 595.00 | 601.00 | 593.00 | 593.00 | 593.00 | -0.67% | 268,584 |
| Jul 14, 2025 | 594.00 | 598.00 | 592.00 | 597.00 | 597.00 | -0.33% | 131,420 |
| Jul 11, 2025 | 598.00 | 599.00 | 595.00 | 599.00 | 599.00 | -0.17% | 120,947 |
| Jul 10, 2025 | 594.00 | 601.00 | 594.00 | 600.00 | 600.00 | 0.17% | 165,246 |
| Jul 9, 2025 | 596.00 | 599.00 | 591.00 | 599.00 | 599.00 | 0.50% | 166,428 |
| Jul 8, 2025 | 595.00 | 601.00 | 591.00 | 596.00 | 596.00 | 0.17% | 261,907 |
| Jul 7, 2025 | 592.00 | 596.00 | 589.00 | 595.00 | 595.00 | 0.34% | 150,625 |
| Jul 4, 2025 | 587.00 | 593.00 | 586.00 | 593.00 | 593.00 | 1.02% | 118,064 |
| Jul 3, 2025 | 592.00 | 595.00 | 587.00 | 587.00 | 587.00 | -0.68% | 134,121 |
| Jul 2, 2025 | 592.00 | 592.00 | 584.00 | 591.00 | 591.00 | 0.17% | 82,595 |
| Jul 1, 2025 | 596.00 | 597.00 | 575.00 | 590.00 | 590.00 | -1.17% | 276,271 |
| Jun 30, 2025 | 592.00 | 605.00 | 581.00 | 597.00 | 597.00 | 0.17% | 312,915 |
| Jun 27, 2025 | 584.00 | 596.00 | 584.00 | 596.00 | 596.00 | 2.05% | 211,327 |
| Jun 26, 2025 | 589.00 | 593.00 | 584.00 | 584.00 | 584.00 | -1.02% | 128,128 |
| Jun 25, 2025 | 588.00 | 593.00 | 579.00 | 590.00 | 590.00 | 0.34% | 180,171 |
| Jun 24, 2025 | 582.00 | 588.00 | 578.00 | 588.00 | 588.00 | 1.55% | 158,382 |
| Jun 23, 2025 | 585.00 | 588.00 | 574.00 | 579.00 | 579.00 | -2.36% | 254,198 |
| Jun 20, 2025 | 588.00 | 593.00 | 580.00 | 593.00 | 593.00 | 1.54% | 1,170,643 |
| Jun 19, 2025 | 590.00 | 592.00 | 584.00 | 584.00 | 584.00 | 0.34% | 131,155 |
| Jun 18, 2025 | 596.00 | 600.00 | 582.00 | 582.00 | 582.00 | -2.35% | 300,038 |
| Jun 17, 2025 | 586.00 | 600.00 | 579.00 | 596.00 | 596.00 | 2.41% | 570,500 |
| Jun 16, 2025 | 557.00 | 586.00 | 557.00 | 582.00 | 582.00 | 6.59% | 583,014 |
| Jun 13, 2025 | 548.00 | 554.00 | 542.00 | 546.00 | 546.00 | -0.73% | 211,341 |
| Jun 12, 2025 | 549.00 | 550.00 | 544.00 | 550.00 | 550.00 | 0.36% | 91,520 |
| Jun 11, 2025 | 542.00 | 548.00 | 541.00 | 548.00 | 548.00 | 0.92% | 86,799 |
| Jun 10, 2025 | 554.00 | 557.00 | 542.00 | 543.00 | 543.00 | -1.09% | 94,512 |
| Jun 6, 2025 | 544.00 | 554.00 | 542.00 | 549.00 | 549.00 | 0.73% | 93,920 |
| Jun 5, 2025 | 550.00 | 558.00 | 543.00 | 545.00 | 545.00 | -0.91% | 99,583 |
| Jun 4, 2025 | 556.00 | 557.00 | 543.00 | 550.00 | 550.00 | -0.18% | 126,858 |
| Jun 3, 2025 | 564.00 | 569.00 | 550.00 | 551.00 | 536.00 | -2.30% | 347,355 |
| Jun 2, 2025 | 568.00 | 570.00 | 564.00 | 564.00 | 548.65 | -0.70% | 147,196 |
| May 30, 2025 | 570.00 | 572.00 | 565.00 | 568.00 | 552.54 | -0.35% | 212,060 |
| May 29, 2025 | 572.00 | 574.00 | 565.00 | 570.00 | 554.48 | -0.35% | 65,215 |
| May 28, 2025 | 572.00 | 574.00 | 567.00 | 572.00 | 556.43 | - | 186,160 |
| May 27, 2025 | 566.00 | 572.00 | 561.00 | 572.00 | 556.43 | 1.24% | 189,545 |