O3 Partners N.V. (BUD:O3PNRS)
Hungary
· Delayed Price · Currency is HUF · Price in EUR 9.00
+0.35 (4.05%)
At close: Sep 26, 2025
O3 Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 131 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 140 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 101 |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 10.71% | 10 |
| Aug 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 10 |
| Aug 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 429 |
| Aug 4, 2025 | 8.40 | 8.50 | 8.40 | 8.40 | 8.40 | -4.55% | 432 |
| Jul 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 3 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1.20% | 106 |
| Jul 28, 2025 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | -5.68% | 126 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 25 |
| Jul 24, 2025 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 4.14% | 484 |
| Jul 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,379 |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.98% | 159 |
| Jul 21, 2025 | 8.50 | 8.80 | 8.45 | 8.80 | 8.80 | 3.53% | 337 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | -2.30% | 88 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 65 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 258 |
| Jul 15, 2025 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 3.53% | 193 |
| Jul 14, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | - | 10 |
| Jul 11, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 260 |
| Jul 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 62 |
| Jul 9, 2025 | 8.80 | 8.80 | 8.50 | 8.50 | 8.50 | -1.16% | 204 |
| Jul 8, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | - | 16 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | - | 58 |
| Jul 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 10 |
| Jul 3, 2025 | 9.05 | 9.05 | 7.00 | 8.50 | 8.50 | - | 11,499 |
| Jul 2, 2025 | 9.05 | 9.05 | 8.50 | 8.50 | 8.50 | - | 194 |
| Jun 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | 42 |
| Jun 25, 2025 | 8.55 | 8.90 | 7.00 | 8.90 | 8.90 | -1.66% | 7,846 |
| Jun 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 100 |
| Jun 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04% | 5 |
| Jun 20, 2025 | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -9.78% | 7,527 |