Skip to main content
ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,250.00
-110.00 (-2.52%)
At close: Mar 6, 2026

ALTEO Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,390.004,390.004,250.004,250.004,250.00-2.52%1,948
Mar 5, 20264,400.004,400.004,360.004,360.004,360.00-730
Mar 4, 20264,200.004,420.004,200.004,360.004,360.002.35%3,278
Mar 3, 20264,410.004,500.004,250.004,260.004,260.00-3.18%12,456
Mar 2, 20264,500.004,550.004,400.004,400.004,400.00-2.87%5,661
Feb 27, 20264,580.004,600.004,530.004,530.004,530.00-1,169
Feb 26, 20264,630.004,630.004,520.004,530.004,530.00-1.52%320
Feb 25, 20264,600.004,600.004,520.004,600.004,600.001.55%708
Feb 24, 20264,600.004,600.004,530.004,530.004,530.00-1.52%610
Feb 23, 20264,610.004,650.004,530.004,600.004,600.00-1,945
Feb 20, 20264,600.004,660.004,550.004,600.004,600.00-0.65%3,925
Feb 19, 20264,620.004,630.004,570.004,630.004,630.001.09%1,192
Feb 18, 20264,600.004,640.004,540.004,580.004,580.00-0.87%2,878
Feb 17, 20264,630.004,650.004,530.004,620.004,620.001.54%6,889
Feb 16, 20264,540.004,550.004,520.004,550.004,550.000.22%5,443
Feb 13, 20264,530.004,600.004,530.004,540.004,540.000.22%2,301
Feb 12, 20264,560.004,640.004,530.004,530.004,530.00-0.66%1,872
Feb 11, 20264,520.004,560.004,510.004,560.004,560.000.66%6,685
Feb 10, 20264,520.004,560.004,500.004,530.004,530.00-4,975
Feb 9, 20264,540.004,560.004,500.004,530.004,530.000.22%1,737
Feb 6, 20264,630.004,630.004,500.004,520.004,520.00-1.31%9,053
Feb 5, 20264,610.004,640.004,520.004,580.004,580.00-0.43%6,685
Feb 4, 20264,600.004,600.004,520.004,600.004,600.00-2,554
Feb 3, 20264,600.004,600.004,500.004,600.004,600.00-2,914
Feb 2, 20264,620.004,620.004,490.004,600.004,600.00-0.86%4,805
Jan 30, 20264,550.004,640.004,550.004,640.004,640.001.98%5,050
Jan 29, 20264,600.004,650.004,540.004,550.004,550.00-0.66%3,804
Jan 28, 20264,670.004,670.004,550.004,580.004,580.000.44%9,878
Jan 27, 20264,660.004,680.004,520.004,560.004,560.00-2.15%3,290
Jan 26, 20264,550.004,690.004,510.004,660.004,660.002.42%5,758
Jan 23, 20264,650.004,650.004,530.004,550.004,550.00-0.66%3,133
Jan 22, 20264,700.004,700.004,540.004,580.004,580.00-1.51%8,977
Jan 21, 20264,710.004,710.004,610.004,650.004,650.00-1.06%1,306
Jan 20, 20264,750.004,750.004,650.004,700.004,700.00-1.05%2,294
Jan 19, 20264,730.004,750.004,700.004,750.004,750.00-4,267
Jan 16, 20264,760.004,860.004,730.004,750.004,750.000.42%9,853
Jan 15, 20264,750.004,800.004,660.004,730.004,730.00-0.42%3,632
Jan 14, 20264,650.004,750.004,650.004,750.004,750.002.15%4,775
Jan 13, 20264,580.004,650.004,570.004,650.004,650.001.97%6,352
Jan 12, 20264,530.004,580.004,530.004,560.004,560.000.22%2,073
Jan 9, 20264,580.004,590.004,530.004,550.004,550.00-3,642
Jan 8, 20264,520.004,580.004,490.004,550.004,550.000.66%5,800
Jan 7, 20264,440.004,520.004,420.004,520.004,520.001.80%1,851
Jan 6, 20264,410.004,490.004,400.004,440.004,440.000.68%3,206
Jan 5, 20264,410.004,550.004,380.004,410.004,410.00-4,811
Dec 30, 20254,360.004,440.004,310.004,410.004,410.001.15%1,298
Dec 29, 20254,360.004,400.004,300.004,360.004,360.00-3,673
Dec 23, 20254,390.004,450.004,350.004,360.004,360.00-1.36%3,704
Dec 22, 20254,450.004,450.004,300.004,420.004,420.00-0.67%2,629
Dec 19, 20254,410.004,480.004,350.004,450.004,450.000.91%6,127
Dec 18, 20254,450.004,530.004,410.004,410.004,410.00-4.13%7,969
Dec 17, 20254,250.004,640.004,250.004,600.004,600.009.26%14,101
Dec 16, 20254,240.004,290.004,210.004,210.004,210.00-1.86%883
Dec 15, 20254,250.004,290.004,240.004,290.004,290.000.94%3,528
Dec 12, 20254,200.004,250.004,180.004,250.004,250.000.95%3,450
Dec 11, 20254,250.004,250.004,200.004,210.004,210.000.24%1,119
Dec 10, 20254,200.004,250.004,200.004,200.004,200.00-0.71%552
Dec 9, 20254,250.004,250.004,200.004,230.004,230.00-0.24%809
Dec 8, 20254,210.004,290.004,180.004,240.004,240.000.24%10,510
Dec 5, 20254,200.004,230.004,180.004,230.004,230.000.24%1,261
Dec 4, 20254,230.004,240.004,200.004,220.004,220.00-0.24%1,544
Dec 3, 20254,240.004,250.004,200.004,230.004,230.00-0.24%1,568
Dec 2, 20254,300.004,300.004,240.004,240.004,240.00-0.24%3,609
Dec 1, 20254,400.004,400.004,130.004,250.004,250.00-3.19%12,789
Nov 28, 20254,420.004,420.004,360.004,390.004,390.00-0.68%784
Nov 27, 20254,430.004,430.004,350.004,420.004,420.00-0.67%2,421
Nov 26, 20254,460.004,460.004,430.004,450.004,450.00-0.89%341
Nov 25, 20254,590.004,590.004,430.004,490.004,490.00-0.88%3,107
Nov 24, 20254,500.004,540.004,500.004,530.004,530.002.72%1,100
Nov 21, 20254,510.004,530.004,380.004,410.004,410.00-1.78%3,161
Nov 20, 20254,570.004,570.004,450.004,490.004,490.002.05%1,062
Nov 19, 20254,500.004,500.004,300.004,400.004,400.00-3,411
Nov 18, 20254,480.004,500.004,300.004,400.004,400.00-1.79%14,124
Nov 17, 20254,850.004,850.004,400.004,480.004,480.00-6.47%18,838
Nov 14, 20254,750.004,840.004,700.004,790.004,790.00-0.21%1,148
Nov 13, 20254,720.004,800.004,700.004,800.004,800.001.69%6,520
Nov 12, 20254,740.004,750.004,700.004,720.004,720.00-0.63%2,642
Nov 11, 20254,700.004,780.004,650.004,750.004,750.001.28%1,705
Nov 10, 20254,700.004,700.004,670.004,690.004,690.000.43%2,026
Nov 7, 20254,700.004,790.004,670.004,670.004,670.00-0.64%7,258
Nov 6, 20254,700.004,790.004,700.004,700.004,700.00-1.67%508
Nov 5, 20254,660.004,780.004,650.004,780.004,780.002.80%1,520
Nov 4, 20254,800.004,810.004,620.004,650.004,650.00-3.13%6,911
Nov 3, 20254,700.004,800.004,660.004,800.004,800.002.78%1,374
Oct 31, 20254,700.004,800.004,660.004,670.004,670.00-0.64%3,319
Oct 30, 20254,720.004,830.004,670.004,700.004,700.00-0.42%1,298
Oct 29, 20254,800.004,860.004,720.004,720.004,720.00-1.67%4,768
Oct 28, 20254,730.004,880.004,730.004,800.004,800.001.48%2,217
Oct 27, 20254,830.004,950.004,720.004,730.004,730.00-0.42%3,297
Oct 22, 20254,800.004,800.004,700.004,750.004,750.002.15%1,330
Oct 21, 20254,700.004,840.004,510.004,650.004,650.00-0.64%10,901
Oct 20, 20254,720.004,770.004,620.004,680.004,680.00-2.50%14,044
Oct 17, 20254,800.004,880.004,730.004,800.004,800.00-0.21%4,806
Oct 16, 20254,940.004,940.004,800.004,810.004,810.00-1.03%2,676
Oct 15, 20254,960.004,960.004,830.004,860.004,860.00-2.80%5,258
Oct 14, 20255,120.005,120.004,910.005,000.005,000.00-1.19%2,922
Oct 13, 20255,160.005,160.005,020.005,060.005,060.00-1.94%2,894
Oct 10, 20255,140.005,160.005,000.005,160.005,160.000.39%7,608
Oct 9, 20254,880.005,200.004,750.005,140.005,140.004.90%24,447
Oct 8, 20254,900.004,950.004,770.004,900.004,900.000.20%18,613