AKKO Invest Nyrt. (BUD:AKKO)
Hungary
· Delayed Price · Currency is HUF 247.00
+4.00 (1.65%)
At close: Mar 6, 2026
AKKO Invest Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 245.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.65% | 17,292 |
| Mar 5, 2026 | 242.00 | 254.00 | 242.00 | 243.00 | 243.00 | 0.41% | 27,809 |
| Mar 4, 2026 | 244.00 | 250.00 | 242.00 | 242.00 | 242.00 | -1.63% | 6,536 |
| Mar 3, 2026 | 255.00 | 255.00 | 240.00 | 246.00 | 246.00 | -3.15% | 18,802 |
| Mar 2, 2026 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | -0.39% | 29,462 |
| Feb 27, 2026 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | -0.78% | 9,785 |
| Feb 26, 2026 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | - | 1,873 |
| Feb 25, 2026 | 257.00 | 261.00 | 255.00 | 257.00 | 257.00 | 0.39% | 11,143 |
| Feb 24, 2026 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | -1.54% | 13,242 |
| Feb 23, 2026 | 257.00 | 262.00 | 257.00 | 260.00 | 260.00 | 0.78% | 9,000 |
| Feb 20, 2026 | 256.00 | 260.00 | 255.00 | 258.00 | 258.00 | -2.64% | 7,714 |
| Feb 19, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | - | 9,650 |
| Feb 17, 2026 | 260.00 | 269.00 | 257.00 | 265.00 | 265.00 | 0.38% | 4,783 |
| Feb 16, 2026 | 263.00 | 272.00 | 260.00 | 264.00 | 264.00 | 0.38% | 22,282 |
| Feb 13, 2026 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | - | 7,444 |
| Feb 12, 2026 | 263.00 | 265.00 | 259.00 | 263.00 | 263.00 | 2.33% | 6,782 |
| Feb 11, 2026 | 260.00 | 260.00 | 256.00 | 257.00 | 257.00 | -3.02% | 9,510 |
| Feb 10, 2026 | 262.00 | 265.00 | 260.00 | 265.00 | 265.00 | 0.38% | 21,574 |
| Feb 9, 2026 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | -0.75% | 1,522 |
| Feb 6, 2026 | 262.00 | 267.00 | 262.00 | 266.00 | 266.00 | - | 862 |
| Feb 5, 2026 | 263.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.38% | 14,106 |
| Feb 4, 2026 | 268.00 | 268.00 | 264.00 | 265.00 | 265.00 | -1.49% | 3,270 |
| Feb 3, 2026 | 268.00 | 269.00 | 266.00 | 269.00 | 269.00 | - | 5,335 |
| Feb 2, 2026 | 269.00 | 269.00 | 258.00 | 269.00 | 269.00 | -0.37% | 7,429 |
| Jan 30, 2026 | 256.00 | 275.00 | 250.00 | 270.00 | 270.00 | 5.88% | 72,605 |
| Jan 29, 2026 | 262.00 | 262.00 | 249.00 | 255.00 | 255.00 | -3.04% | 20,291 |
| Jan 28, 2026 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 1.15% | 9,670 |
| Jan 27, 2026 | 261.00 | 262.00 | 253.00 | 260.00 | 260.00 | - | 20,756 |
| Jan 26, 2026 | 262.00 | 265.00 | 260.00 | 260.00 | 260.00 | -2.26% | 22,988 |
| Jan 23, 2026 | 265.00 | 268.00 | 255.00 | 266.00 | 266.00 | 1.14% | 15,569 |
| Jan 22, 2026 | 265.00 | 267.00 | 262.00 | 263.00 | 263.00 | 1.15% | 7,628 |
| Jan 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.14% | 6,216 |
| Jan 20, 2026 | 263.00 | 263.00 | 256.00 | 263.00 | 263.00 | -0.75% | 21,246 |
| Jan 19, 2026 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | 1.92% | 18,263 |
| Jan 16, 2026 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 2.77% | 11,400 |
| Jan 15, 2026 | 259.00 | 260.00 | 251.00 | 253.00 | 253.00 | -2.32% | 11,666 |
| Jan 14, 2026 | 255.00 | 262.00 | 255.00 | 259.00 | 259.00 | -0.38% | 23,573 |
| Jan 13, 2026 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 0.78% | 13,870 |
| Jan 12, 2026 | 259.00 | 260.00 | 256.00 | 258.00 | 258.00 | -1.15% | 8,842 |
| Jan 9, 2026 | 257.00 | 261.00 | 256.00 | 261.00 | 261.00 | - | 18,042 |
| Jan 8, 2026 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.76% | 12,665 |
| Jan 7, 2026 | 256.00 | 263.00 | 256.00 | 263.00 | 263.00 | 1.54% | 28,886 |
| Jan 6, 2026 | 253.00 | 259.00 | 252.00 | 259.00 | 259.00 | -0.38% | 4,870 |
| Jan 5, 2026 | 259.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4.42% | 3,477 |
| Dec 30, 2025 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | - | 10,960 |
| Dec 29, 2025 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 0.40% | 21,211 |
| Dec 23, 2025 | 251.00 | 251.00 | 248.00 | 248.00 | 248.00 | -1.59% | 12,822 |
| Dec 22, 2025 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | -1.18% | 25,669 |
| Dec 19, 2025 | 255.00 | 259.00 | 255.00 | 255.00 | 255.00 | 0.39% | 30,841 |
| Dec 18, 2025 | 253.00 | 260.00 | 253.00 | 254.00 | 254.00 | 0.40% | 21,931 |
| Dec 17, 2025 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.94% | 20,065 |
| Dec 16, 2025 | 258.00 | 258.00 | 255.00 | 258.00 | 258.00 | - | 9,120 |
| Dec 15, 2025 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.39% | 3,257 |
| Dec 12, 2025 | 260.00 | 264.00 | 259.00 | 259.00 | 259.00 | 0.39% | 2,600 |
| Dec 11, 2025 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -2.64% | 6,710 |
| Dec 10, 2025 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -1.12% | 900 |
| Dec 9, 2025 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.13% | 2,278 |
| Dec 8, 2025 | 278.00 | 278.00 | 265.00 | 265.00 | 265.00 | -2.21% | 4,110 |
| Dec 5, 2025 | 278.00 | 278.00 | 271.00 | 271.00 | 271.00 | -3.21% | 6,127 |
| 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 |