Skip to main content
ALTEO Energy Services Public Limited Company (BUD:ALTEO)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,230.00
-70.00 (-1.63%)
At close: Apr 28, 2026

ALTEO Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,280.004,280.004,130.004,230.004,230.00-1.63%4,774
Apr 27, 20264,370.004,370.004,250.004,300.004,300.00-1,973
Apr 24, 20264,380.004,380.004,300.004,300.004,300.00-2.27%355
Apr 23, 20264,450.004,450.004,340.004,400.004,400.00-0.23%841
Apr 22, 20264,490.004,490.004,400.004,410.004,410.00-1.78%2,533
Apr 21, 20264,500.004,500.004,400.004,490.004,490.00-0.22%3,043
Apr 20, 20264,370.004,500.004,370.004,500.004,500.002.97%8,148
Apr 17, 20264,370.004,390.004,350.004,370.004,370.00-1,578
Apr 16, 20264,390.004,390.004,260.004,370.004,370.00-0.46%3,568
Apr 15, 20264,370.004,390.004,270.004,390.004,390.000.46%2,442
Apr 14, 20264,250.004,370.004,250.004,370.004,370.002.82%5,535
Apr 13, 20264,310.004,400.004,150.004,250.004,250.00-0.93%9,423
Apr 10, 20264,220.004,310.004,220.004,290.004,290.00-0.23%5,142
Apr 9, 20264,300.004,300.004,200.004,300.004,300.001.18%4,337
Apr 8, 20264,200.004,310.004,180.004,250.004,250.001.67%5,679
Apr 7, 20264,250.004,330.004,180.004,180.004,180.001.95%2,356
Apr 2, 20264,320.004,330.004,100.004,100.004,100.00-2.38%5,087
Apr 1, 20264,110.004,200.004,110.004,200.004,200.002.94%1,669
Mar 31, 20264,000.004,090.004,000.004,080.004,080.002.00%334
Mar 30, 20264,000.004,090.003,990.004,000.004,000.00-0.50%10,497
Mar 27, 20264,170.004,170.004,020.004,020.004,020.00-3.60%4,822
Mar 26, 20264,200.004,270.004,170.004,170.004,170.00-3.02%909
Mar 25, 20264,320.004,320.004,240.004,300.004,300.00-551
Mar 24, 20264,320.004,330.004,240.004,300.004,300.00-0.46%329
Mar 23, 20264,180.004,320.004,120.004,320.004,320.003.35%2,795
Mar 20, 20264,250.004,320.004,160.004,180.004,180.000.72%2,740
Mar 19, 20264,100.004,170.003,980.004,150.004,150.001.47%3,122
Mar 18, 20264,240.004,280.004,090.004,090.004,090.00-3.54%1,898
Mar 17, 20264,320.004,320.004,200.004,240.004,240.00-2.08%7,907
Mar 16, 20264,350.004,350.004,240.004,330.004,330.00-0.23%1,519
Mar 13, 20264,300.004,340.004,300.004,340.004,340.000.93%2,362
Mar 12, 20264,390.004,390.004,300.004,300.004,300.00-0.46%4,195
Mar 11, 20264,390.004,390.004,240.004,320.004,320.00-1.59%3,464
Mar 10, 20264,220.004,390.004,220.004,390.004,390.003.78%3,811
Mar 9, 20264,250.004,300.004,200.004,230.004,230.00-0.47%1,337
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