Ormester Vagyonvédelmi Nyrt. (BUD:ORMESTER)
Hungary · Delayed Price · Currency is HUF 334.00
-14.00 (-4.02%)
At close: Jan 22, 2026
BUD:ORMESTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 8.55% | 1,627 |
| Jan 26, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -8.98% | 1 |
| Jan 22, 2026 | 314.00 | 334.00 | 304.00 | 334.00 | 334.00 | -4.02% | 4,925 |
| Jan 21, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 145 |
| Jan 20, 2026 | 314.00 | 350.00 | 314.00 | 350.00 | 350.00 | 0.57% | 226 |
| Jan 15, 2026 | 320.00 | 348.00 | 320.00 | 348.00 | 348.00 | - | 1,025 |
| Jan 14, 2026 | 320.00 | 348.00 | 306.00 | 348.00 | 348.00 | -0.57% | 300 |
| Jan 9, 2026 | 326.00 | 350.00 | 324.00 | 350.00 | 350.00 | - | 1,088 |
| Jan 8, 2026 | 328.00 | 350.00 | 326.00 | 350.00 | 350.00 | - | 2,215 |
| Jan 7, 2026 | 330.00 | 350.00 | 326.00 | 350.00 | 350.00 | 6.06% | 1,217 |
| Jan 6, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -6.25% | 150 |
| Dec 29, 2025 | 340.00 | 352.00 | 332.00 | 352.00 | 352.00 | 0.57% | 390 |
| Dec 23, 2025 | 326.00 | 350.00 | 326.00 | 350.00 | 350.00 | -2.78% | 379 |
| Dec 19, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 7.14% | 202 |
| Dec 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -6.15% | 70 |
| Dec 17, 2025 | 336.00 | 358.00 | 334.00 | 358.00 | 358.00 | -0.56% | 506 |
| Dec 10, 2025 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | - | 714 |
| Dec 8, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.64% | 3 |
| Dec 5, 2025 | 368.00 | 368.00 | 340.00 | 366.00 | 366.00 | 1.67% | 1,332 |
| Dec 4, 2025 | 360.00 | 368.00 | 360.00 | 360.00 | 360.00 | 5.88% | 1,486 |
| Dec 3, 2025 | 342.00 | 342.00 | 332.00 | 340.00 | 340.00 | 1.19% | 824 |
| Dec 2, 2025 | 350.00 | 374.00 | 336.00 | 336.00 | 336.00 | -4.00% | 495 |
| Dec 1, 2025 | 356.00 | 356.00 | 326.00 | 350.00 | 350.00 | -7.89% | 2,837 |
| Nov 26, 2025 | 364.00 | 380.00 | 364.00 | 380.00 | 380.00 | 8.57% | 1,475 |
| Nov 25, 2025 | 340.00 | 350.00 | 324.00 | 350.00 | 350.00 | - | 225 |
| Nov 21, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 120 |
| Nov 20, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 500 |
| Nov 19, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.74% | 500 |
| Nov 17, 2025 | 344.00 | 350.00 | 344.00 | 344.00 | 344.00 | -1.71% | 485 |
| Nov 13, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 857 |
| Nov 12, 2025 | 350.00 | 350.00 | 344.00 | 350.00 | 350.00 | -5.41% | 502 |
| Nov 11, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 2 |
| Nov 10, 2025 | 352.00 | 370.00 | 340.00 | 370.00 | 370.00 | 5.11% | 250 |
| Nov 7, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -9.28% | 200 |
| Nov 5, 2025 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | - | 632 |
| Nov 4, 2025 | 374.00 | 388.00 | 374.00 | 388.00 | 388.00 | 3.74% | 1,165 |
| Nov 3, 2025 | 350.00 | 374.00 | 350.00 | 374.00 | 374.00 | 6.25% | 5,017 |
| Oct 28, 2025 | 378.00 | 378.00 | 352.00 | 352.00 | 352.00 | 0.57% | 1,028 |
| Oct 27, 2025 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | -7.89% | 696 |
| Oct 20, 2025 | 352.00 | 380.00 | 352.00 | 380.00 | 380.00 | - | 458 |
| Oct 17, 2025 | 364.00 | 380.00 | 364.00 | 380.00 | 380.00 | - | 371 |
| Oct 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 3.83% | 72 |
| Oct 9, 2025 | 388.00 | 388.00 | 366.00 | 366.00 | 366.00 | - | 110 |
| Oct 8, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.67% | 50 |
| Oct 6, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -7.22% | 176 |
| Sep 30, 2025 | 354.00 | 388.00 | 354.00 | 388.00 | 388.00 | -3.00% | 117 |
| Sep 17, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 70 |
| Sep 16, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.82% | 121 |
| Sep 12, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 327 |
| Sep 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -3.55% | 109 |