Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary
· Delayed Price · Currency is HUF 797.00
-1.00 (-0.13%)
At close: Dec 5, 2025
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 800.00 | 800.00 | 790.00 | 797.00 | 797.00 | -0.13% | 7,581 |
| Dec 4, 2025 | 798.00 | 805.00 | 783.00 | 798.00 | 798.00 | -0.25% | 27,598 |
| Dec 3, 2025 | 800.00 | 800.00 | 792.00 | 800.00 | 800.00 | - | 10,794 |
| Dec 2, 2025 | 812.00 | 813.00 | 800.00 | 800.00 | 800.00 | -0.99% | 6,155 |
| Dec 1, 2025 | 804.00 | 812.00 | 792.00 | 808.00 | 808.00 | -0.49% | 7,425 |
| Nov 28, 2025 | 810.00 | 814.00 | 796.00 | 812.00 | 812.00 | 0.87% | 18,547 |
| Nov 27, 2025 | 820.00 | 820.00 | 803.00 | 805.00 | 805.00 | -1.59% | 31,067 |
| Nov 26, 2025 | 817.00 | 820.00 | 808.00 | 818.00 | 818.00 | 0.74% | 45,975 |
| Nov 25, 2025 | 836.00 | 836.00 | 809.00 | 812.00 | 812.00 | -2.29% | 66,029 |
| Nov 24, 2025 | 825.00 | 834.00 | 822.00 | 831.00 | 831.00 | 0.24% | 15,703 |
| Nov 21, 2025 | 840.00 | 840.00 | 814.00 | 829.00 | 829.00 | -1.43% | 44,355 |
| Nov 20, 2025 | 829.00 | 841.00 | 820.00 | 841.00 | 841.00 | 1.94% | 42,308 |
| Nov 19, 2025 | 818.00 | 825.00 | 817.00 | 825.00 | 825.00 | 0.86% | 11,952 |
| Nov 18, 2025 | 837.00 | 837.00 | 813.00 | 818.00 | 818.00 | -2.27% | 70,376 |
| Nov 17, 2025 | 850.00 | 854.00 | 836.00 | 837.00 | 837.00 | -1.41% | 23,945 |
| Nov 14, 2025 | 839.00 | 851.00 | 836.00 | 849.00 | 849.00 | 1.07% | 66,048 |
| Nov 13, 2025 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.64% | 21,708 |
| Nov 12, 2025 | 850.00 | 856.00 | 835.00 | 854.00 | 854.00 | 1.18% | 57,941 |
| Nov 11, 2025 | 871.00 | 875.00 | 838.00 | 844.00 | 844.00 | -2.76% | 258,067 |
| Nov 10, 2025 | 785.00 | 868.00 | 774.00 | 868.00 | 868.00 | 10.43% | 597,395 |
| Nov 7, 2025 | 765.00 | 786.00 | 761.00 | 786.00 | 786.00 | 2.48% | 72,658 |
| Nov 6, 2025 | 780.00 | 780.00 | 761.00 | 767.00 | 767.00 | -0.78% | 74,887 |
| Nov 5, 2025 | 785.00 | 786.00 | 771.00 | 773.00 | 773.00 | -1.53% | 9,258 |
| Nov 4, 2025 | 781.00 | 791.00 | 780.00 | 785.00 | 785.00 | 0.64% | 36,531 |
| Nov 3, 2025 | 785.00 | 787.00 | 765.00 | 780.00 | 780.00 | -0.51% | 39,368 |
| Oct 31, 2025 | 785.00 | 786.00 | 770.00 | 784.00 | 784.00 | 0.77% | 110,617 |
| Oct 30, 2025 | 762.00 | 778.00 | 758.00 | 778.00 | 778.00 | 1.04% | 15,995 |
| Oct 29, 2025 | 769.00 | 781.00 | 753.00 | 770.00 | 770.00 | 0.13% | 52,581 |
| Oct 28, 2025 | 740.00 | 780.00 | 730.00 | 769.00 | 769.00 | 3.92% | 117,891 |
| Oct 27, 2025 | 714.00 | 740.00 | 714.00 | 740.00 | 740.00 | 2.07% | 40,358 |
| Oct 22, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.28% | 11,219 |
| Oct 21, 2025 | 712.00 | 726.00 | 702.00 | 723.00 | 723.00 | 1.40% | 52,746 |
| Oct 20, 2025 | 720.00 | 729.00 | 711.00 | 713.00 | 713.00 | -1.11% | 81,324 |
| Oct 17, 2025 | 715.00 | 721.00 | 690.00 | 721.00 | 721.00 | 0.98% | 84,102 |
| Oct 16, 2025 | 722.00 | 723.00 | 710.00 | 714.00 | 714.00 | -0.70% | 15,002 |
| Oct 15, 2025 | 715.00 | 720.00 | 710.00 | 719.00 | 719.00 | -0.14% | 39,607 |
| Oct 14, 2025 | 701.00 | 720.00 | 696.00 | 720.00 | 720.00 | 1.55% | 48,438 |
| Oct 13, 2025 | 710.00 | 720.00 | 696.00 | 709.00 | 709.00 | -0.14% | 29,342 |
| Oct 10, 2025 | 703.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.00% | 17,652 |
| Oct 9, 2025 | 701.00 | 713.00 | 696.00 | 703.00 | 703.00 | -1.26% | 29,919 |
| Oct 8, 2025 | 710.00 | 722.00 | 695.00 | 712.00 | 712.00 | 0.42% | 52,657 |
| Oct 7, 2025 | 714.00 | 725.00 | 700.00 | 709.00 | 709.00 | -0.84% | 25,880 |
| Oct 6, 2025 | 726.00 | 732.00 | 710.00 | 715.00 | 715.00 | -3.12% | 31,272 |
| Oct 3, 2025 | 724.00 | 738.00 | 724.00 | 738.00 | 738.00 | -0.27% | 2,328 |
| Oct 2, 2025 | 740.00 | 742.00 | 717.00 | 740.00 | 740.00 | 0.82% | 11,039 |
| Oct 1, 2025 | 729.00 | 740.00 | 728.00 | 734.00 | 734.00 | -1.34% | 10,273 |
| Sep 30, 2025 | 740.00 | 749.00 | 720.00 | 744.00 | 744.00 | 2.48% | 12,343 |
| Sep 29, 2025 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | -1.63% | 2,756 |
| Sep 26, 2025 | 742.00 | 746.00 | 720.00 | 738.00 | 738.00 | -0.40% | 17,058 |
| Sep 25, 2025 | 733.00 | 754.00 | 724.00 | 741.00 | 741.00 | 0.27% | 26,508 |