Ormester Vagyonvédelmi Nyrt. (BUD:ORMESTER)
Hungary · Delayed Price · Currency is HUF 400.00
+22.00 (5.82%)
At close: Sep 16, 2025
BUD:ORMESTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 380.00 | 394.00 | 380.00 | 394.00 | 394.00 | -2.48% | 390 |
| Sep 8, 2025 | 400.00 | 404.00 | 374.00 | 404.00 | 404.00 | -0.49% | 308 |
| Sep 5, 2025 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | - | 150 |
| Sep 4, 2025 | 380.00 | 406.00 | 380.00 | 406.00 | 406.00 | 2.01% | 1,554 |
| Sep 3, 2025 | 394.00 | 430.00 | 372.00 | 398.00 | 398.00 | 0.51% | 8,902 |
| Aug 29, 2025 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 100 |
| Aug 27, 2025 | 360.00 | 394.00 | 360.00 | 394.00 | 394.00 | 1.55% | 685 |
| 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 |