Ormester Vagyonvédelmi Nyrt. (BUD:ORMESTER)
Hungary · Delayed Price · Currency is HUF 388.00
+28.00 (7.78%)
At close: Jul 25, 2025
BUD:ORMESTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 100 |
| Jul 25, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 7.78% | 55 |
| Jul 24, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 4.65% | 300 |
| Jul 22, 2025 | 368.00 | 368.00 | 344.00 | 344.00 | 344.00 | -7.03% | 1,124 |
| Jul 21, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 200 |
| Jul 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -6.09% | 770 |
| Jul 14, 2025 | 380.00 | 394.00 | 380.00 | 394.00 | 394.00 | 3.68% | 75 |
| Jul 11, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.70% | 200 |
| Jul 9, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | - | 1,100 |
| Jul 8, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -6.09% | 203 |
| Jul 3, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | 20 |
| Jun 30, 2025 | 390.00 | 394.00 | 390.00 | 394.00 | 394.00 | 1.03% | 170 |
| Jun 26, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 7.73% | 333 |
| Jun 25, 2025 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 1.12% | 590 |
| Jun 24, 2025 | 394.00 | 394.00 | 358.00 | 358.00 | 358.00 | -11.39% | 1,029 |
| Jun 19, 2025 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 1.00% | 1,181 |
| Jun 18, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 300 |
| Jun 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.50% | 200 |
| Jun 12, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.50% | 150 |
| Jun 10, 2025 | 382.00 | 404.00 | 354.00 | 404.00 | 404.00 | 3.59% | 425 |
| Jun 5, 2025 | 372.00 | 390.00 | 372.00 | 390.00 | 390.00 | 8.94% | 640 |
| Jun 3, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -4.79% | 420 |
| May 30, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 400 |
| May 29, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.59% | 300 |
| May 26, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -1.03% | 100 |
| May 14, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.51% | 75 |
| May 8, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 8.29% | 50 |
| May 7, 2025 | 360.00 | 394.00 | 360.00 | 362.00 | 362.00 | -9.05% | 660 |
| May 6, 2025 | 396.00 | 398.00 | 396.00 | 398.00 | 398.00 | 10.56% | 204 |
| Apr 30, 2025 | 394.00 | 394.00 | 360.00 | 360.00 | 360.00 | -6.74% | 23 |
| Apr 25, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1,271 |
| Apr 24, 2025 | 354.00 | 394.00 | 354.00 | 386.00 | 386.00 | -3.02% | 2,331 |
| Apr 22, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 2.05% | 177 |
| Apr 17, 2025 | 352.00 | 390.00 | 352.00 | 390.00 | 390.00 | - | 1,310 |
| Apr 11, 2025 | 352.00 | 390.00 | 352.00 | 390.00 | 390.00 | -0.51% | 210 |
| Apr 10, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1.03% | 25 |
| Apr 9, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - | 279 |
| Apr 8, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 21.25% | 50 |
| Apr 7, 2025 | 372.00 | 372.00 | 320.00 | 320.00 | 320.00 | -20.40% | 848 |
| Apr 4, 2025 | 386.00 | 402.00 | 380.00 | 402.00 | 402.00 | -0.50% | 1,465 |
| Apr 3, 2025 | 400.00 | 404.00 | 384.00 | 404.00 | 404.00 | -1.94% | 575 |
| Apr 2, 2025 | 386.00 | 412.00 | 386.00 | 412.00 | 412.00 | 7.85% | 175 |
| Mar 31, 2025 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | -10.33% | 300 |
| Mar 25, 2025 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | 12.11% | 376 |
| Mar 24, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -9.95% | 400 |
| Mar 21, 2025 | 372.00 | 422.00 | 372.00 | 422.00 | 422.00 | -4.09% | 26 |
| Mar 17, 2025 | 400.00 | 440.00 | 400.00 | 440.00 | 440.00 | 22.22% | 1,397 |
| Mar 7, 2025 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -5.26% | 707 |
| Mar 6, 2025 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | -5.47% | 925 |
| Mar 5, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.50% | 300 |