Skip to main content
4iG Nyrt. (BUD:4IG)
Hungary flag Hungary · Delayed Price · Currency is HUF
2,174.00
+74.00 (3.52%)
At close: Apr 28, 2026

4iG Nyrt. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,120.002,240.002,120.002,174.002,174.003.52%92,045
Apr 27, 20262,248.002,248.002,062.002,100.002,100.00-7.49%196,022
Apr 24, 20262,260.002,296.002,250.002,270.002,270.00-0.35%71,845
Apr 23, 20262,220.002,294.002,220.002,278.002,278.00-1.39%89,606
Apr 22, 20262,282.002,350.002,278.002,310.002,310.001.49%88,529
Apr 21, 20262,234.002,282.002,214.002,276.002,276.001.25%68,791
Apr 20, 20262,300.002,326.002,220.002,248.002,248.00-3.93%110,907
Apr 17, 20262,396.002,438.002,256.002,340.002,340.00-2.09%200,322
Apr 16, 20262,506.002,548.002,370.002,390.002,390.00-3.94%254,256
Apr 15, 20262,300.002,568.002,300.002,488.002,488.009.99%661,597
Apr 14, 20262,050.002,286.002,050.002,262.002,262.0010.02%453,333
Apr 13, 20262,100.002,380.001,980.002,056.002,056.00-17.43%1,042,817
Apr 10, 20262,350.002,530.002,262.002,490.002,490.004.18%584,965
Apr 9, 20262,550.002,552.002,370.002,390.002,390.00-7.65%341,444
Apr 8, 20262,788.002,798.002,550.002,588.002,588.00-2.34%411,555
Apr 7, 20262,620.002,700.002,600.002,650.002,650.002.08%221,154
Apr 2, 20262,500.002,596.002,400.002,596.002,596.001.80%126,344
Apr 1, 20262,750.002,862.002,520.002,550.002,550.00-1.92%443,144
Mar 31, 20262,250.002,685.002,210.002,600.002,600.0013.04%724,649
Mar 30, 20262,345.002,375.002,030.002,300.002,300.00-2.13%756,596
Mar 27, 20262,530.002,530.002,130.002,350.002,350.00-9.62%935,459
Mar 26, 20262,810.002,810.002,570.002,600.002,600.00-7.47%396,403
Mar 25, 20262,900.002,975.002,770.002,810.002,810.00-2.77%183,514
Mar 24, 20262,860.002,965.002,860.002,890.002,890.00-70,525
Mar 23, 20262,910.002,950.002,765.002,890.002,890.00-1.70%301,744
Mar 20, 20263,000.003,125.002,940.002,940.002,940.00-2.00%141,443
Mar 19, 20263,060.003,065.002,910.003,000.003,000.00-1.96%130,714
Mar 18, 20263,040.003,170.003,040.003,060.003,060.000.33%102,798
Mar 17, 20263,040.003,095.002,970.003,050.003,050.00-0.81%111,418
Mar 16, 20263,190.003,190.003,025.003,075.003,075.00-4.21%96,338
Mar 13, 20263,190.003,235.003,150.003,210.003,210.000.63%84,618
Mar 12, 20263,250.003,300.003,180.003,190.003,190.00-2.60%80,104
Mar 11, 20263,350.003,350.003,260.003,275.003,275.00-2.67%45,104
Mar 10, 20263,260.003,370.003,255.003,365.003,365.005.82%127,560
Mar 9, 20263,250.003,270.003,055.003,180.003,180.00-3.64%240,862
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