O3 Partners N.V. (BUD:O3PNRS)
Hungary
· Delayed Price · Currency is HUF · Price in EUR 8.70
+0.50 (6.10%)
At close: Dec 5, 2025
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | 10 |
| Dec 4, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 130 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 387 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | -2.30% | 2,345 |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 54 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 35 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 10 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 50 |
| Nov 14, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.60% | 56 |
| Nov 12, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.82% | 44 |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 875 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 125 |
| Nov 6, 2025 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | -2.30% | 2,595 |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 60 |
| Nov 4, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 7.41% | 289 |
| Oct 31, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -6.90% | 222 |
| Oct 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 30 |
| Oct 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | 41 |
| Oct 27, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -4.02% | 82 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 18 |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 200 |
| Oct 20, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | -1.15% | 58 |
| Oct 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 71 |
| Oct 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | 257 |
| Oct 13, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 9.88% | 2,052 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | -7.95% | 1,000 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 56 |
| Oct 7, 2025 | 8.80 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 614 |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 189 |
| Oct 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 200 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 10 |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 25 |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 111 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | 10 |
| Sep 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 2 |
| Sep 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | 9 |
| Sep 16, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.56% | 210 |
| Sep 15, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 67 |
| Sep 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 28 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | 2 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 58 |
| Sep 9, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 310 |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | 18 |
| Sep 3, 2025 | 9.15 | 9.15 | 8.80 | 8.95 | 8.95 | -0.56% | 257 |
| Sep 2, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 31 |
| Sep 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1 |
| Aug 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 35 |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 60 |
| Aug 26, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 2.27% | 110 |