AKKO Invest Nyrt. (BUD:AKKO)
Hungary
· Delayed Price · Currency is HUF 280.00
+4.00 (1.45%)
At close: Dec 4, 2025
AKKO Invest Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 276.00 | 280.00 | 269.00 | 280.00 | 280.00 | 1.45% | 21,895 |
| Dec 3, 2025 | 264.00 | 276.00 | 263.00 | 276.00 | 276.00 | 0.73% | 24,625 |
| Dec 2, 2025 | 267.00 | 275.00 | 260.00 | 274.00 | 274.00 | 2.24% | 27,577 |
| Dec 1, 2025 | 265.00 | 268.00 | 256.00 | 268.00 | 268.00 | 1.52% | 9,783 |
| Nov 28, 2025 | 253.00 | 264.00 | 253.00 | 264.00 | 264.00 | 3.13% | 87,297 |
| Nov 27, 2025 | 255.00 | 256.00 | 251.00 | 256.00 | 256.00 | 0.39% | 18,680 |
| Nov 26, 2025 | 251.00 | 256.00 | 250.00 | 255.00 | 255.00 | 1.19% | 29,835 |
| Nov 25, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 8,389 |
| Nov 24, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.18% | 74,451 |
| Nov 21, 2025 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 2,982 |
| Nov 20, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 4,120 |
| Nov 19, 2025 | 265.00 | 265.00 | 256.00 | 260.00 | 260.00 | -1.89% | 8,840 |
| Nov 18, 2025 | 257.00 | 265.00 | 256.00 | 265.00 | 265.00 | 1.53% | 2,406 |
| Nov 17, 2025 | 265.00 | 265.00 | 261.00 | 261.00 | 261.00 | -1.51% | 11,963 |
| Nov 14, 2025 | 267.00 | 267.00 | 257.00 | 265.00 | 265.00 | -0.75% | 1,250 |
| Nov 13, 2025 | 263.00 | 267.00 | 250.00 | 267.00 | 267.00 | 1.14% | 28,060 |
| Nov 12, 2025 | 261.00 | 264.00 | 257.00 | 264.00 | 264.00 | 3.13% | 7,911 |
| Nov 11, 2025 | 260.00 | 260.00 | 255.00 | 256.00 | 256.00 | - | 2,527 |
| Nov 10, 2025 | 260.00 | 266.00 | 253.00 | 256.00 | 256.00 | -1.92% | 32,941 |
| Nov 7, 2025 | 264.00 | 270.00 | 261.00 | 261.00 | 261.00 | -0.76% | 9,611 |
| Nov 6, 2025 | 265.00 | 270.00 | 263.00 | 263.00 | 263.00 | -2.59% | 14,799 |
| Nov 5, 2025 | 270.00 | 271.00 | 263.00 | 270.00 | 270.00 | -0.74% | 27,614 |
| Nov 4, 2025 | 269.00 | 273.00 | 268.00 | 272.00 | 272.00 | 0.74% | 10,700 |
| Nov 3, 2025 | 265.00 | 270.00 | 261.00 | 270.00 | 270.00 | 2.66% | 22,031 |
| Oct 31, 2025 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | -1.87% | 12,211 |
| Oct 30, 2025 | 255.00 | 280.00 | 254.00 | 268.00 | 268.00 | 4.69% | 97,423 |
| Oct 29, 2025 | 253.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.19% | 12,360 |
| Oct 28, 2025 | 256.00 | 257.00 | 249.00 | 253.00 | 253.00 | -1.17% | 36,257 |
| Oct 27, 2025 | 250.00 | 256.00 | 242.00 | 256.00 | 256.00 | 3.23% | 39,082 |
| Oct 22, 2025 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 1.22% | 2,511 |
| Oct 21, 2025 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | -2.39% | 87,472 |
| Oct 20, 2025 | 248.00 | 251.00 | 246.00 | 251.00 | 251.00 | -0.40% | 5,600 |
| Oct 17, 2025 | 247.00 | 252.00 | 243.00 | 252.00 | 252.00 | 1.20% | 11,751 |
| Oct 16, 2025 | 249.00 | 250.00 | 244.00 | 249.00 | 249.00 | -0.40% | 7,041 |
| Oct 15, 2025 | 250.00 | 254.00 | 243.00 | 250.00 | 250.00 | -0.79% | 29,404 |
| Oct 14, 2025 | 246.00 | 256.00 | 246.00 | 252.00 | 252.00 | -1.18% | 17,697 |
| Oct 13, 2025 | 255.00 | 258.00 | 242.00 | 255.00 | 255.00 | -1.16% | 42,536 |
| Oct 10, 2025 | 250.00 | 270.00 | 250.00 | 258.00 | 258.00 | 3.20% | 50,988 |
| Oct 9, 2025 | 253.00 | 256.00 | 249.00 | 250.00 | 250.00 | -1.19% | 25,822 |
| Oct 8, 2025 | 258.00 | 259.00 | 252.00 | 253.00 | 253.00 | -1.94% | 27,807 |
| Oct 7, 2025 | 255.00 | 260.00 | 253.00 | 258.00 | 258.00 | -0.39% | 23,531 |
| Oct 6, 2025 | 258.00 | 260.00 | 247.00 | 259.00 | 259.00 | - | 32,501 |
| Oct 3, 2025 | 263.00 | 264.00 | 250.00 | 259.00 | 259.00 | - | 23,790 |
| Oct 2, 2025 | 262.00 | 265.00 | 256.00 | 259.00 | 259.00 | 0.78% | 20,930 |
| Oct 1, 2025 | 263.00 | 263.00 | 255.00 | 257.00 | 257.00 | -4.10% | 88,105 |
| Sep 30, 2025 | 283.00 | 289.00 | 260.00 | 268.00 | 268.00 | -5.30% | 78,539 |
| Sep 29, 2025 | 280.00 | 287.00 | 274.00 | 283.00 | 283.00 | 1.07% | 12,709 |
| Sep 26, 2025 | 289.00 | 289.00 | 275.00 | 280.00 | 280.00 | -0.71% | 19,749 |
| Sep 25, 2025 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.70% | 10,324 |
| Sep 24, 2025 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | -1.73% | 2,521 |
| Sep 23, 2025 | 291.00 | 291.00 | 280.00 | 289.00 | 289.00 | 1.05% | 17,286 |
| Sep 22, 2025 | 293.00 | 293.00 | 286.00 | 286.00 | 286.00 | -2.72% | 8,616 |
| Sep 19, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.34% | 335 |
| Sep 18, 2025 | 293.00 | 294.00 | 286.00 | 293.00 | 293.00 | 1.03% | 4,620 |
| Sep 17, 2025 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 0.69% | 6,649 |
| Sep 16, 2025 | 290.00 | 294.00 | 287.00 | 288.00 | 288.00 | -2.37% | 14,066 |
| Sep 15, 2025 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -0.67% | 29,363 |
| Sep 12, 2025 | 292.00 | 310.00 | 292.00 | 297.00 | 297.00 | 3.48% | 85,946 |
| Sep 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | 700 |
| Sep 10, 2025 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | -2.05% | 10,979 |
| Sep 9, 2025 | 297.00 | 298.00 | 285.00 | 293.00 | 293.00 | -2.33% | 58,099 |
| Sep 8, 2025 | 309.00 | 309.00 | 296.00 | 300.00 | 300.00 | -0.66% | 24,508 |
| Sep 5, 2025 | 292.00 | 302.00 | 290.00 | 302.00 | 302.00 | 3.42% | 39,280 |
| Sep 4, 2025 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.04% | 1,111 |
| Sep 3, 2025 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 2,504 |
| Sep 2, 2025 | 294.00 | 294.00 | 289.00 | 289.00 | 289.00 | -1.37% | 6,509 |
| Sep 1, 2025 | 289.00 | 298.00 | 288.00 | 293.00 | 293.00 | -0.34% | 9,113 |
| Aug 29, 2025 | 289.00 | 294.00 | 289.00 | 294.00 | 294.00 | - | 6,501 |
| Aug 28, 2025 | 294.00 | 294.00 | 289.00 | 294.00 | 294.00 | - | 4,095 |
| Aug 27, 2025 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 13,363 |
| Aug 26, 2025 | 290.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 34,979 |
| Aug 25, 2025 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 7,535 |
| Aug 22, 2025 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 2,800 |
| Aug 21, 2025 | 290.00 | 293.00 | 285.00 | 293.00 | 293.00 | 1.03% | 21,411 |
| Aug 19, 2025 | 284.00 | 290.00 | 283.00 | 290.00 | 290.00 | 2.11% | 10,121 |
| Aug 18, 2025 | 290.00 | 294.00 | 284.00 | 284.00 | 284.00 | -3.73% | 121,864 |
| Aug 15, 2025 | 300.00 | 300.00 | 285.00 | 295.00 | 295.00 | 1.37% | 22,738 |
| Aug 14, 2025 | 301.00 | 305.00 | 291.00 | 291.00 | 291.00 | -3.32% | 62,287 |
| Aug 13, 2025 | 301.00 | 305.00 | 292.00 | 301.00 | 301.00 | -0.33% | 10,810 |
| Aug 12, 2025 | 302.00 | 310.00 | 297.00 | 302.00 | 302.00 | -2.58% | 60,069 |
| Aug 11, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | -0.96% | 12,119 |
| Aug 8, 2025 | 314.00 | 315.00 | 303.00 | 313.00 | 313.00 | 0.32% | 24,325 |
| Aug 7, 2025 | 301.00 | 317.00 | 300.00 | 312.00 | 312.00 | 2.97% | 97,386 |
| Aug 6, 2025 | 304.00 | 305.00 | 301.00 | 303.00 | 303.00 | 0.66% | 11,780 |
| Aug 5, 2025 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 3,265 |
| Aug 4, 2025 | 305.00 | 305.00 | 299.00 | 305.00 | 305.00 | 0.33% | 10,680 |
| Aug 1, 2025 | 308.00 | 312.00 | 300.00 | 304.00 | 304.00 | -0.33% | 18,601 |
| Jul 31, 2025 | 293.00 | 310.00 | 293.00 | 305.00 | 305.00 | 3.39% | 64,448 |
| Jul 30, 2025 | 289.00 | 295.00 | 286.00 | 295.00 | 295.00 | 3.15% | 22,395 |
| Jul 29, 2025 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 8,298 |
| Jul 28, 2025 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 0.70% | 37,745 |
| Jul 25, 2025 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | -0.70% | 1,405 |
| Jul 24, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 3.62% | 26,140 |
| Jul 23, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | -1.43% | 9,618 |
| Jul 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 1,750 |
| Jul 21, 2025 | 284.00 | 284.00 | 273.00 | 275.00 | 275.00 | -2.83% | 62,127 |
| Jul 18, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 6,550 |
| Jul 17, 2025 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | -0.71% | 22,580 |
| Jul 16, 2025 | 277.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.81% | 9,750 |
| Jul 15, 2025 | 280.00 | 284.00 | 275.00 | 277.00 | 277.00 | -1.07% | 47,804 |