Skip to main content
ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,230.00
+10.00 (0.24%)
At close: Dec 5, 2025

ALTEO Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,200.004,230.004,180.004,230.004,230.000.24%1,261
Dec 4, 20254,230.004,240.004,200.004,220.004,220.00-0.24%1,544
Dec 3, 20254,240.004,250.004,200.004,230.004,230.00-0.24%1,568
Dec 2, 20254,300.004,300.004,240.004,240.004,240.00-0.24%3,609
Dec 1, 20254,400.004,400.004,130.004,250.004,250.00-3.19%12,789
Nov 28, 20254,420.004,420.004,360.004,390.004,390.00-0.68%784
Nov 27, 20254,430.004,430.004,350.004,420.004,420.00-0.67%2,421
Nov 26, 20254,460.004,460.004,430.004,450.004,450.00-0.89%341
Nov 25, 20254,590.004,590.004,430.004,490.004,490.00-0.88%3,107
Nov 24, 20254,500.004,540.004,500.004,530.004,530.002.72%1,100
Nov 21, 20254,510.004,530.004,380.004,410.004,410.00-1.78%3,161
Nov 20, 20254,570.004,570.004,450.004,490.004,490.002.05%1,062
Nov 19, 20254,500.004,500.004,300.004,400.004,400.00-3,411
Nov 18, 20254,480.004,500.004,300.004,400.004,400.00-1.79%14,124
Nov 17, 20254,850.004,850.004,400.004,480.004,480.00-6.47%18,838
Nov 14, 20254,750.004,840.004,700.004,790.004,790.00-0.21%1,148
Nov 13, 20254,720.004,800.004,700.004,800.004,800.001.69%6,520
Nov 12, 20254,740.004,750.004,700.004,720.004,720.00-0.63%2,642
Nov 11, 20254,700.004,780.004,650.004,750.004,750.001.28%1,705
Nov 10, 20254,700.004,700.004,670.004,690.004,690.000.43%2,026
Nov 7, 20254,700.004,790.004,670.004,670.004,670.00-0.64%7,258
Nov 6, 20254,700.004,790.004,700.004,700.004,700.00-1.67%508
Nov 5, 20254,660.004,780.004,650.004,780.004,780.002.80%1,520
Nov 4, 20254,800.004,810.004,620.004,650.004,650.00-3.13%6,911
Nov 3, 20254,700.004,800.004,660.004,800.004,800.002.78%1,374
Oct 31, 20254,700.004,800.004,660.004,670.004,670.00-0.64%3,319
Oct 30, 20254,720.004,830.004,670.004,700.004,700.00-0.42%1,298
Oct 29, 20254,800.004,860.004,720.004,720.004,720.00-1.67%4,768
Oct 28, 20254,730.004,880.004,730.004,800.004,800.001.48%2,217
Oct 27, 20254,830.004,950.004,720.004,730.004,730.00-0.42%3,297
Oct 22, 20254,800.004,800.004,700.004,750.004,750.002.15%1,330
Oct 21, 20254,700.004,840.004,510.004,650.004,650.00-0.64%10,901
Oct 20, 20254,720.004,770.004,620.004,680.004,680.00-2.50%14,044
Oct 17, 20254,800.004,880.004,730.004,800.004,800.00-0.21%4,806
Oct 16, 20254,940.004,940.004,800.004,810.004,810.00-1.03%2,676
Oct 15, 20254,960.004,960.004,830.004,860.004,860.00-2.80%5,258
Oct 14, 20255,120.005,120.004,910.005,000.005,000.00-1.19%2,922
Oct 13, 20255,160.005,160.005,020.005,060.005,060.00-1.94%2,894
Oct 10, 20255,140.005,160.005,000.005,160.005,160.000.39%7,608
Oct 9, 20254,880.005,200.004,750.005,140.005,140.004.90%24,447
Oct 8, 20254,900.004,950.004,770.004,900.004,900.000.20%18,613
Oct 7, 20254,470.004,940.004,470.004,890.004,890.009.40%24,213
Oct 6, 20254,440.004,470.004,400.004,470.004,470.000.90%2,621
Oct 3, 20254,450.004,450.004,380.004,430.004,430.000.45%892
Oct 2, 20254,500.004,500.004,410.004,410.004,410.00-2.00%2,197
Oct 1, 20254,500.004,500.004,400.004,500.004,500.00-2,184
Sep 30, 20254,500.004,500.004,360.004,500.004,500.002.51%8,101
Sep 29, 20254,440.004,450.004,340.004,390.004,390.00-1.13%2,459
Sep 26, 20254,360.004,460.004,360.004,440.004,440.000.91%1,054
Sep 25, 20254,400.004,450.004,360.004,400.004,400.001.15%2,236