RÁBA Jármuipari Holding Nyrt. (BUD:RABA)
Hungary · Delayed Price · Currency is HUF 2,250.00
-60.00 (-2.60%)
At close: Oct 16, 2025
BUD:RABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,300.00 | 2,330.00 | 2,210.00 | 2,280.00 | 2,280.00 | 1.33% | 11,645 |
| Oct 16, 2025 | 2,310.00 | 2,340.00 | 2,210.00 | 2,250.00 | 2,250.00 | -2.60% | 7,259 |
| Oct 15, 2025 | 2,210.00 | 2,320.00 | 2,160.00 | 2,310.00 | 2,310.00 | 5.00% | 39,641 |
| Oct 14, 2025 | 2,170.00 | 2,240.00 | 2,090.00 | 2,200.00 | 2,200.00 | 0.92% | 3,299 |
| Oct 13, 2025 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,180.00 | -3.54% | 3,289 |
| Oct 10, 2025 | 2,220.00 | 2,260.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.80% | 2,759 |
| Oct 9, 2025 | 2,260.00 | 2,270.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | 5,614 |
| Oct 8, 2025 | 2,130.00 | 2,270.00 | 2,130.00 | 2,220.00 | 2,220.00 | 4.72% | 18,574 |
| Oct 7, 2025 | 2,050.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 2.42% | 9,327 |
| Oct 6, 2025 | 2,150.00 | 2,150.00 | 1,910.00 | 2,070.00 | 2,070.00 | -4.17% | 20,432 |
| Oct 3, 2025 | 2,200.00 | 2,240.00 | 2,120.00 | 2,160.00 | 2,160.00 | -1.82% | 7,155 |
| Oct 2, 2025 | 2,230.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | -3.08% | 11,869 |
| Oct 1, 2025 | 2,270.00 | 2,350.00 | 2,180.00 | 2,270.00 | 2,270.00 | - | 9,735 |
| Sep 30, 2025 | 2,300.00 | 2,300.00 | 2,230.00 | 2,270.00 | 2,270.00 | -1.30% | 590 |
| Sep 29, 2025 | 2,300.00 | 2,330.00 | 2,200.00 | 2,300.00 | 2,300.00 | 2.22% | 16,017 |
| Sep 26, 2025 | 2,230.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 2.27% | 6,698 |
| Sep 25, 2025 | 2,200.00 | 2,230.00 | 2,140.00 | 2,200.00 | 2,200.00 | - | 6,552 |
| Sep 24, 2025 | 2,110.00 | 2,390.00 | 2,100.00 | 2,200.00 | 2,200.00 | 3.77% | 51,180 |
| Sep 23, 2025 | 2,180.00 | 2,190.00 | 2,040.00 | 2,120.00 | 2,120.00 | -2.30% | 3,424 |
| Sep 22, 2025 | 2,250.00 | 2,280.00 | 2,080.00 | 2,170.00 | 2,170.00 | -3.13% | 13,514 |
| Sep 19, 2025 | 2,220.00 | 2,300.00 | 2,200.00 | 2,240.00 | 2,240.00 | -0.88% | 3,943 |
| Sep 18, 2025 | 2,350.00 | 2,350.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.00% | 8,181 |
| Sep 17, 2025 | 2,350.00 | 2,450.00 | 2,230.00 | 2,330.00 | 2,330.00 | 3.56% | 22,041 |
| Sep 16, 2025 | 2,330.00 | 2,340.00 | 2,140.00 | 2,250.00 | 2,250.00 | -3.43% | 27,985 |
| Sep 15, 2025 | 2,400.00 | 2,500.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1.75% | 90,684 |
| Sep 12, 2025 | 1,890.00 | 2,290.00 | 1,870.00 | 2,290.00 | 2,290.00 | 20.53% | 125,370 |
| Sep 11, 2025 | 1,850.00 | 1,900.00 | 1,785.00 | 1,900.00 | 1,900.00 | 2.70% | 13,920 |
| Sep 10, 2025 | 1,930.00 | 1,935.00 | 1,825.00 | 1,850.00 | 1,850.00 | -2.63% | 24,982 |
| Sep 9, 2025 | 1,880.00 | 1,970.00 | 1,870.00 | 1,900.00 | 1,900.00 | 3.54% | 94,814 |
| Sep 8, 2025 | 1,750.00 | 1,920.00 | 1,750.00 | 1,835.00 | 1,835.00 | 16.14% | 134,297 |
| Sep 5, 2025 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 1,977 |
| Sep 4, 2025 | 1,545.00 | 1,620.00 | 1,510.00 | 1,590.00 | 1,590.00 | 3.25% | 31,149 |
| Sep 3, 2025 | 1,520.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 3.70% | 3,366 |
| Sep 2, 2025 | 1,535.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.66% | 1,631 |
| Sep 1, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 5,618 |
| Aug 29, 2025 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | - | 47 |
| Aug 28, 2025 | 1,500.00 | 1,515.00 | 1,465.00 | 1,500.00 | 1,500.00 | - | 2,141 |
| Aug 27, 2025 | 1,495.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1.69% | 752 |
| Aug 26, 2025 | 1,530.00 | 1,535.00 | 1,410.00 | 1,475.00 | 1,475.00 | -3.91% | 6,046 |
| Aug 25, 2025 | 1,480.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,535.00 | 1.32% | 766 |
| Aug 22, 2025 | 1,520.00 | 1,540.00 | 1,510.00 | 1,515.00 | 1,515.00 | -0.33% | 1,360 |
| Aug 21, 2025 | 1,490.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.36% | 4,400 |
| Aug 19, 2025 | 1,490.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.34% | 1,137 |
| Aug 18, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 38 |
| Aug 15, 2025 | 1,520.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.01% | 757 |
| Aug 14, 2025 | 1,500.00 | 1,540.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.33% | 4,965 |
| Aug 13, 2025 | 1,540.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.27% | 261 |
| Aug 12, 2025 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.65% | 1,198 |
| Aug 11, 2025 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 110 |
| Aug 8, 2025 | 1,520.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | - | 1,665 |