ViVeTech Nyilvanosan Mukodo Reszvenytarsasag (BUD:VVT)
Hungary · Delayed Price · Currency is HUF 316.00
-4.00 (-1.25%)
At close: Sep 3, 2025
BUD:VVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | -1.25% | 400 |
| Sep 1, 2025 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.27% | 1,790 |
| Aug 29, 2025 | 280.00 | 316.00 | 242.00 | 316.00 | 316.00 | -1.25% | 8,433 |
| Aug 28, 2025 | 302.00 | 330.00 | 302.00 | 320.00 | 320.00 | -2.44% | 5,811 |
| Aug 27, 2025 | 300.00 | 330.00 | 300.00 | 328.00 | 328.00 | 9.33% | 17,301 |
| Aug 26, 2025 | 292.00 | 300.00 | 280.00 | 300.00 | 300.00 | 7.14% | 6,180 |
| Aug 25, 2025 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -3.45% | 1,335 |
| Aug 21, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 1,755 |
| Aug 19, 2025 | 260.00 | 286.00 | 260.00 | 286.00 | 286.00 | - | 3,000 |
| Aug 18, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 125 |
| Aug 15, 2025 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | - | 400 |
| Aug 13, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 8 |
| Aug 8, 2025 | 252.00 | 290.00 | 252.00 | 290.00 | 288.00 | - | 435 |
| Aug 5, 2025 | 286.00 | 290.00 | 286.00 | 290.00 | 288.00 | - | 225 |
| Aug 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 288.00 | - | 50 |
| Aug 1, 2025 | 260.00 | 290.00 | 260.00 | 290.00 | 288.00 | - | 130 |
| Jul 31, 2025 | 278.00 | 290.00 | 278.00 | 290.00 | 288.00 | 0.69% | 2,000 |
| Jul 28, 2025 | 252.00 | 288.00 | 252.00 | 288.00 | 286.01 | -0.69% | 117 |
| Jul 16, 2025 | 250.00 | 290.00 | 250.00 | 290.00 | 288.00 | 0.69% | 175 |
| Jul 15, 2025 | 236.00 | 288.00 | 236.00 | 288.00 | 286.01 | -0.69% | 564 |
| Jul 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 288.00 | -1.36% | 30 |
| Jul 9, 2025 | 294.00 | 294.00 | 250.00 | 294.00 | 291.97 | - | 3,395 |
| Jul 8, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 291.97 | - | 10 |
| Jul 7, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 291.97 | 0.68% | 20 |
| Jul 3, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 289.99 | - | 250 |
| Jul 2, 2025 | 238.00 | 292.00 | 238.00 | 292.00 | 289.99 | -1.35% | 724 |
| Jun 23, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 293.96 | - | 181 |
| Jun 17, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 293.96 | - | 37 |
| Jun 5, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 293.96 | -0.67% | 25 |
| May 29, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 295.95 | -0.67% | 3,300 |
| May 27, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 297.93 | - | 120 |
| May 23, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 297.93 | - | 125 |
| May 22, 2025 | 270.00 | 300.00 | 270.00 | 300.00 | 297.93 | - | 459 |
| May 19, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 297.93 | 0.67% | 1,880 |
| May 16, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 295.95 | - | 500 |
| May 15, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 295.95 | - | 1,000 |
| May 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 295.95 | -0.67% | 40 |
| May 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 297.93 | - | 70 |
| May 5, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 297.93 | - | 100 |
| Apr 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 297.93 | - | 60 |
| Apr 29, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 297.93 | - | 1,320 |
| Apr 25, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 297.93 | 3.45% | 4,795 |
| Apr 24, 2025 | 280.00 | 290.00 | 280.00 | 290.00 | 288.00 | 2.11% | 673 |
| Apr 23, 2025 | 268.00 | 284.00 | 268.00 | 284.00 | 282.04 | 1.43% | 813 |
| Apr 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 278.07 | -1.41% | 150 |
| Apr 16, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 282.04 | -0.70% | 115 |
| Apr 15, 2025 | 246.00 | 286.00 | 246.00 | 286.00 | 284.03 | -0.69% | 354 |
| Apr 14, 2025 | 272.00 | 288.00 | 272.00 | 288.00 | 286.01 | -2.04% | 500 |
| Apr 8, 2025 | 260.00 | 296.00 | 246.00 | 294.00 | 291.97 | 8.89% | 1,439 |
| Apr 7, 2025 | 288.00 | 288.00 | 270.00 | 270.00 | 268.14 | -6.90% | 1,005 |