Skip to main content
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,300.00
-90.00 (-2.65%)
At close: Mar 6, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,385.003,450.003,250.003,300.003,300.00-2.65%137,061
Mar 5, 20263,475.003,500.003,380.003,390.003,390.00-1.74%81,122
Mar 4, 20263,250.003,480.003,250.003,450.003,450.004.55%88,574
Mar 3, 20263,575.003,595.003,300.003,300.003,300.00-5.85%219,751
Mar 2, 20263,250.003,600.003,200.003,505.003,505.00-0.28%399,665
Feb 27, 20263,400.003,700.003,205.003,515.003,515.004.61%470,979
Feb 26, 20263,520.003,550.003,330.003,360.003,360.00-3.72%105,854
Feb 25, 20263,215.003,490.003,160.003,490.003,490.006.73%239,407
Feb 24, 20263,300.003,340.003,170.003,270.003,270.00-2.68%135,006
Feb 23, 20263,500.003,500.003,300.003,360.003,360.00-5.62%194,091
Feb 20, 20263,730.003,735.003,560.003,560.003,560.00-3.00%145,153
Feb 19, 20263,675.003,785.003,485.003,670.003,670.002.09%461,440
Feb 18, 20263,320.003,635.003,300.003,595.003,595.0010.96%560,492
Feb 17, 20263,060.003,270.002,850.003,240.003,240.002.86%821,118
Feb 16, 20263,500.003,500.002,910.003,150.003,150.00-11.02%925,617
Feb 13, 20263,650.003,675.003,505.003,540.003,540.00-2.88%124,161
Feb 12, 20263,755.003,800.003,430.003,645.003,645.00-4.08%389,106
Feb 11, 20263,850.003,880.003,750.003,800.003,800.00-2.19%91,653
Feb 10, 20263,900.003,900.003,820.003,885.003,885.00-0.26%51,910
Feb 9, 20263,900.004,000.003,850.003,895.003,895.001.96%72,244
Feb 6, 20263,880.003,925.003,770.003,820.003,820.00-1.93%99,596
Feb 5, 20264,050.004,050.003,860.003,895.003,895.00-3.59%102,446
Feb 4, 20264,000.004,080.003,955.004,040.004,040.000.50%78,360
Feb 3, 20263,915.004,050.003,890.004,020.004,020.002.81%149,656
Feb 2, 20263,940.003,945.003,705.003,910.003,910.00-1.14%321,863
Jan 30, 20264,140.004,140.003,860.003,955.003,955.00-3.89%236,891
Jan 29, 20264,110.004,135.004,080.004,115.004,115.000.12%51,983
Jan 28, 20264,130.004,150.004,070.004,110.004,110.00-0.48%147,351
Jan 27, 20264,210.004,215.004,085.004,130.004,130.00-1.90%172,194
Jan 26, 20264,335.004,335.004,150.004,210.004,210.00-1.64%102,413
Jan 23, 20264,275.004,300.004,200.004,280.004,280.000.12%103,211
Jan 22, 20264,290.004,345.004,240.004,275.004,275.000.59%127,637
Jan 21, 20264,160.004,280.004,060.004,250.004,250.001.67%145,229
Jan 20, 20264,195.004,230.004,085.004,180.004,180.00-0.83%100,213
Jan 19, 20264,270.004,270.004,170.004,215.004,215.00-1.17%90,311
Jan 16, 20264,320.004,335.004,220.004,265.004,265.00-1.27%96,674
Jan 15, 20264,370.004,370.004,300.004,320.004,320.00-1.26%92,314
Jan 14, 20264,380.004,435.004,345.004,375.004,375.000.69%91,985
Jan 13, 20264,385.004,395.004,300.004,345.004,345.00-0.57%60,667
Jan 12, 20264,380.004,380.004,325.004,370.004,370.00-0.11%38,075
Jan 9, 20264,240.004,390.004,200.004,375.004,375.003.18%52,812
Jan 8, 20264,360.004,400.004,205.004,240.004,240.00-2.75%119,642
Jan 7, 20264,495.004,500.004,305.004,360.004,360.00-2.57%80,107
Jan 6, 20264,370.004,510.004,350.004,475.004,475.003.59%311,796
Jan 5, 20264,170.004,400.004,170.004,320.004,320.003.60%174,047
Dec 30, 20254,185.004,220.004,125.004,170.004,170.000.72%101,835
Dec 29, 20254,180.004,200.004,105.004,140.004,140.00-1.43%110,084
Dec 23, 20254,220.004,245.004,150.004,200.004,200.00-0.24%57,206
Dec 22, 20254,370.004,450.004,200.004,210.004,210.000.24%142,411
Dec 19, 20254,185.004,225.004,150.004,200.004,200.000.72%130,309
Dec 18, 20254,210.004,260.004,155.004,170.004,170.00-94,537
Dec 17, 20254,510.004,650.004,170.004,170.004,170.00-6.08%407,551
Dec 16, 20254,090.004,450.004,090.004,440.004,440.009.09%546,128
Dec 15, 20254,210.004,240.004,025.004,070.004,070.00-3.10%260,239
Dec 12, 20254,170.004,300.004,050.004,200.004,200.000.12%214,340
Dec 11, 20254,410.004,410.004,125.004,195.004,195.00-4.98%135,927
Dec 10, 20254,500.004,525.004,380.004,415.004,415.00-1.45%69,820
Dec 9, 20254,375.004,590.004,370.004,480.004,480.003.58%211,340
Dec 8, 20254,275.004,350.004,200.004,325.004,325.000.70%93,109
Dec 5, 20254,460.004,485.003,990.004,295.004,295.00-3.70%565,581
Dec 4, 20254,525.004,620.004,430.004,460.004,460.000.22%182,879
Dec 3, 20254,500.004,660.004,400.004,450.004,450.00-5.62%261,746
Dec 2, 20254,725.004,750.004,650.004,715.004,715.001.40%88,846
Dec 1, 20254,810.004,840.004,600.004,650.004,650.00-1.69%160,581
Nov 28, 20254,765.004,790.004,700.004,730.004,730.00-0.73%38,657
Nov 27, 20254,700.004,840.004,635.004,765.004,765.000.53%114,067
Nov 26, 20254,745.004,745.004,595.004,740.004,740.000.64%127,909
Nov 25, 20254,800.004,800.004,680.004,710.004,710.00-1.77%120,385
Nov 24, 20254,600.004,800.004,545.004,795.004,795.004.01%189,961
Nov 21, 20254,650.004,660.004,410.004,610.004,610.00-1.91%368,628
Nov 20, 20254,800.004,800.004,610.004,700.004,700.00-1.57%153,898
Nov 19, 20254,805.004,885.004,765.004,775.004,775.000.63%132,829
Nov 18, 20254,775.004,830.004,740.004,745.004,745.00-1.25%112,916
Nov 17, 20254,850.004,860.004,680.004,805.004,805.00-1.23%183,280
Nov 14, 20254,910.004,910.004,800.004,865.004,865.00-1.12%173,634
Nov 13, 20254,875.004,930.004,785.004,920.004,920.000.92%161,355
Nov 12, 20254,840.004,965.004,835.004,875.004,875.001.25%285,862
Nov 11, 20254,730.004,835.004,630.004,815.004,815.002.01%259,058
Nov 10, 20254,900.004,915.004,600.004,720.004,720.00-3.58%615,138
Nov 7, 20254,480.004,900.004,470.004,895.004,895.0010.00%942,958
Nov 6, 20254,410.004,475.004,405.004,450.004,450.001.83%333,751
Nov 5, 20254,250.004,390.004,200.004,370.004,370.002.82%224,292
Nov 4, 20254,365.004,390.004,135.004,250.004,250.00-2.19%298,514
Nov 3, 20254,180.004,350.004,100.004,345.004,345.008.22%733,332
Oct 31, 20253,695.004,020.003,570.004,015.004,015.009.40%464,236
Oct 30, 20253,895.003,900.003,530.003,670.003,670.00-3.29%463,209
Oct 29, 20254,040.004,040.003,505.003,795.003,795.00-4.53%663,764
Oct 28, 20254,145.004,145.003,900.003,975.003,975.00-2.81%342,402
Oct 27, 20254,010.004,190.003,960.004,090.004,090.005.14%495,168
Oct 22, 20253,805.004,140.003,650.003,890.003,890.003.73%880,877
Oct 21, 20254,170.004,590.003,550.003,750.003,750.00-9.31%2,154,560
Oct 20, 20253,765.004,140.003,750.004,135.004,135.0010.86%1,239,693
Oct 17, 20253,430.003,740.003,385.003,730.003,730.008.91%1,167,676
Oct 16, 20253,400.003,495.003,150.003,425.003,425.001.33%738,816
Oct 15, 20253,195.003,430.003,185.003,380.003,380.007.30%614,363
Oct 14, 20253,030.003,195.003,005.003,150.003,150.004.13%410,191
Oct 13, 20252,970.003,060.002,905.003,025.003,025.001.68%251,560
Oct 10, 20252,915.003,000.002,890.002,975.002,975.002.41%252,057
Oct 9, 20252,870.002,930.002,870.002,905.002,905.001.40%102,120
Oct 8, 20252,900.002,925.002,850.002,865.002,865.000.17%133,847