Civita Group Nyilvanosan Mukodo Reszvenytarsasag (BUD:CIVITA)
Hungary
· Delayed Price · Currency is HUF 484.00
+74.00 (18.05%)
At close: Dec 5, 2025
BUD:CIVITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.97% | 860 |
| Dec 2, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -14.46% | 1,000 |
| Nov 28, 2025 | 404.00 | 484.00 | 404.00 | 484.00 | 484.00 | -4.16% | 889 |
| Nov 26, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 295 |
| Nov 19, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.41% | 500 |
| Nov 3, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 8.26% | 49 |
| Oct 31, 2025 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | - | 40 |
| Oct 17, 2025 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | - | 1,100 |
| Oct 14, 2025 | 462.00 | 488.00 | 460.00 | 460.00 | 460.00 | - | 844 |
| Oct 10, 2025 | 488.00 | 488.00 | 460.00 | 460.00 | 460.00 | -9.80% | 203 |
| Oct 9, 2025 | 500.00 | 510.00 | 450.00 | 510.00 | 510.00 | 2.00% | 749 |
| Oct 8, 2025 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | 2.04% | 35 |
| Oct 7, 2025 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | -10.91% | 1,000 |
| Sep 22, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | 100 |
| Sep 10, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 445 |
| Sep 4, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 8.74% | 100 |
| Sep 2, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 57 |
| Aug 28, 2025 | 545.00 | 545.00 | 515.00 | 515.00 | 515.00 | -9.65% | 1,500 |
| Aug 26, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | - | 684 |
| Aug 25, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 22 |
| Aug 21, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 3 |
| Aug 18, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 60 |
| Aug 15, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1,059 |
| Aug 6, 2025 | 550.00 | 570.00 | 540.00 | 570.00 | 570.00 | 3.64% | 220 |
| Jul 28, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | 500 |
| Jul 25, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 246 |
| Jul 22, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.63% | 54 |
| Jul 18, 2025 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 3.64% | 100 |
| Jul 17, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 350 |
| Jul 16, 2025 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | -8.33% | 500 |
| Jul 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 10 |
| Jun 18, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 30 |
| Jun 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 15.38% | 55 |