RÁBA Jármuipari Holding Nyrt. (BUD:RABA)
Hungary · Delayed Price · Currency is HUF 3,640.00
+160.00 (4.60%)
At close: Sep 24, 2026
BUD:RABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,480.00 | 3,820.00 | 3,480.00 | 3,640.00 | 3,640.00 | 4.60% | 61,111 |
| Sep 23, 2026 | 3,110.00 | 3,640.00 | 3,110.00 | 3,480.00 | 3,480.00 | 12.26% | 24,350 |
| Sep 22, 2026 | 3,100.00 | 3,165.00 | 3,040.00 | 3,100.00 | 3,100.00 | 0.98% | 2,609 |
| Sep 21, 2026 | 3,150.00 | 3,150.00 | 3,030.00 | 3,070.00 | 3,070.00 | -0.97% | 2,480 |
| Sep 18, 2026 | 3,180.00 | 3,180.00 | 3,060.00 | 3,100.00 | 3,100.00 | 0.16% | 3,691 |
| Sep 17, 2026 | 3,220.00 | 3,220.00 | 3,065.00 | 3,095.00 | 3,095.00 | -0.80% | 2,887 |
| Sep 16, 2026 | 3,170.00 | 3,220.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.58% | 824 |
| Sep 15, 2026 | 3,150.00 | 3,240.00 | 3,145.00 | 3,170.00 | 3,170.00 | -0.31% | 3,088 |
| Sep 14, 2026 | 3,250.00 | 3,250.00 | 3,120.00 | 3,180.00 | 3,180.00 | -0.63% | 2,649 |
| Sep 11, 2026 | 3,230.00 | 3,250.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.93% | 2,580 |
| Sep 10, 2026 | 3,315.00 | 3,350.00 | 3,020.00 | 3,230.00 | 3,230.00 | -5.69% | 16,364 |
| Sep 9, 2026 | 3,460.00 | 3,460.00 | 3,330.00 | 3,425.00 | 3,425.00 | -0.72% | 2,457 |
| Sep 8, 2026 | 3,400.00 | 3,460.00 | 3,315.00 | 3,450.00 | 3,450.00 | 0.73% | 1,435 |
| Sep 7, 2026 | 3,455.00 | 3,460.00 | 3,370.00 | 3,425.00 | 3,425.00 | 0.15% | 369 |
| Sep 4, 2026 | 3,600.00 | 3,800.00 | 3,370.00 | 3,420.00 | 3,420.00 | -4.34% | 23,020 |
| Sep 3, 2026 | 3,320.00 | 3,590.00 | 3,320.00 | 3,575.00 | 3,575.00 | 7.36% | 13,970 |
| Sep 2, 2026 | 3,310.00 | 3,335.00 | 3,250.00 | 3,330.00 | 3,330.00 | 0.30% | 4,872 |
| Sep 1, 2026 | 3,460.00 | 3,520.00 | 3,310.00 | 3,320.00 | 3,320.00 | -4.05% | 7,156 |
| Aug 31, 2026 | 3,465.00 | 3,570.00 | 3,450.00 | 3,460.00 | 3,460.00 | -2.95% | 4,128 |
| Aug 28, 2026 | 3,670.00 | 3,670.00 | 3,400.00 | 3,565.00 | 3,565.00 | -0.42% | 11,683 |
| Aug 27, 2026 | 3,720.00 | 3,720.00 | 3,420.00 | 3,580.00 | 3,580.00 | -3.11% | 30,479 |
| Aug 26, 2026 | 3,650.00 | 3,920.00 | 3,625.00 | 3,695.00 | 3,695.00 | 2.07% | 67,563 |
| Aug 25, 2026 | 3,230.00 | 3,735.00 | 3,220.00 | 3,620.00 | 3,620.00 | 13.30% | 32,232 |
| Aug 24, 2026 | 3,080.00 | 3,295.00 | 3,005.00 | 3,195.00 | 3,195.00 | 3.57% | 6,706 |
| Aug 19, 2026 | 3,300.00 | 3,300.00 | 2,855.00 | 3,085.00 | 3,085.00 | -9.13% | 35,486 |
| Aug 18, 2026 | 3,605.00 | 3,670.00 | 3,285.00 | 3,395.00 | 3,395.00 | -6.99% | 25,003 |
| Aug 17, 2026 | 3,660.00 | 3,995.00 | 3,650.00 | 3,650.00 | 3,650.00 | 2.53% | 68,033 |
| Aug 14, 2026 | 3,750.00 | 4,600.00 | 3,200.00 | 3,560.00 | 3,560.00 | -3.26% | 300,533 |
| Aug 13, 2026 | 2,385.00 | 3,700.00 | 2,385.00 | 3,680.00 | 3,680.00 | 61.76% | 200,202 |
| Aug 12, 2026 | 2,180.00 | 2,340.00 | 2,180.00 | 2,275.00 | 2,275.00 | 8.33% | 13,086 |
| Aug 11, 2026 | 2,100.00 | 2,120.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.96% | 1,091 |
| Aug 10, 2026 | 2,125.00 | 2,135.00 | 2,080.00 | 2,080.00 | 2,080.00 | -2.12% | 3,866 |
| Aug 7, 2026 | 2,110.00 | 2,135.00 | 2,105.00 | 2,125.00 | 2,125.00 | - | 1,493 |
| Aug 6, 2026 | 2,140.00 | 2,140.00 | 2,105.00 | 2,125.00 | 2,125.00 | -0.70% | 1,251 |
| Aug 5, 2026 | 2,140.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | - | 3,224 |
| Aug 4, 2026 | 2,100.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 1.90% | 3,292 |
| Aug 3, 2026 | 2,070.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | -4.76% | 12,920 |
| Jul 31, 2026 | 2,240.00 | 2,280.00 | 2,200.00 | 2,205.00 | 2,205.00 | -2.43% | 3,788 |
| Jul 30, 2026 | 2,215.00 | 2,290.00 | 2,210.00 | 2,260.00 | 2,260.00 | 1.35% | 1,373 |
| Jul 29, 2026 | 2,280.00 | 2,300.00 | 2,210.00 | 2,230.00 | 2,230.00 | -2.19% | 1,408 |
| Jul 28, 2026 | 2,320.00 | 2,335.00 | 2,200.00 | 2,280.00 | 2,280.00 | -1.72% | 4,243 |
| Jul 27, 2026 | 2,270.00 | 2,330.00 | 2,235.00 | 2,320.00 | 2,320.00 | 3.57% | 4,427 |
| Jul 24, 2026 | 2,270.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,240.00 | -0.67% | 1,942 |
| Jul 23, 2026 | 2,200.00 | 2,355.00 | 2,200.00 | 2,255.00 | 2,255.00 | 3.44% | 6,263 |
| Jul 22, 2026 | 2,200.00 | 2,200.00 | 2,140.00 | 2,180.00 | 2,180.00 | -0.91% | 1,874 |
| Jul 21, 2026 | 2,250.00 | 2,260.00 | 2,190.00 | 2,200.00 | 2,200.00 | -2.22% | 5,118 |
| Jul 20, 2026 | 2,300.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.17% | 5,918 |
| Jul 17, 2026 | 2,300.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.13% | 132 |
| Jul 16, 2026 | 2,320.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,350.00 | 1.29% | 2,089 |
| Jul 15, 2026 | 2,320.00 | 2,400.00 | 2,305.00 | 2,320.00 | 2,320.00 | -3.33% | 433 |