Amixa Holding Nyilvánosan Muködo Részvénytársaság (BUD:AMIXA)
Hungary
· Delayed Price · Currency is HUF 306.00
-14.00 (-4.38%)
At close: Dec 4, 2025
BUD:AMIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 310.00 | 318.00 | 306.00 | 306.00 | 306.00 | - | 2,000 |
| Dec 4, 2025 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | -4.38% | 5,100 |
| Dec 3, 2025 | 312.00 | 320.00 | 302.00 | 320.00 | 320.00 | 3.23% | 5,320 |
| Dec 2, 2025 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | -6.06% | 4,000 |
| Dec 1, 2025 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 3.13% | 685 |
| Nov 28, 2025 | 324.00 | 324.00 | 310.00 | 320.00 | 320.00 | -1.23% | 7,000 |
| Nov 27, 2025 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | -4.14% | 10,712 |
| Nov 26, 2025 | 326.00 | 358.00 | 320.00 | 338.00 | 338.00 | -1.74% | 8,300 |
| Nov 25, 2025 | 326.00 | 346.00 | 322.00 | 344.00 | 344.00 | -3.91% | 6,603 |
| Nov 24, 2025 | 344.00 | 358.00 | 330.00 | 358.00 | 358.00 | -1.65% | 2,740 |
| Nov 21, 2025 | 342.00 | 372.00 | 340.00 | 364.00 | 364.00 | 7.06% | 8,544 |
| Nov 20, 2025 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | -9.57% | 1,479 |
| Nov 19, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 8.67% | 33 |
| Nov 18, 2025 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.81% | 743 |
| Nov 17, 2025 | 382.00 | 382.00 | 354.00 | 356.00 | 356.00 | 2.89% | 145 |
| Nov 14, 2025 | 362.00 | 384.00 | 346.00 | 346.00 | 346.00 | -6.49% | 2,400 |
| Nov 13, 2025 | 366.00 | 386.00 | 360.00 | 370.00 | 370.00 | 2.78% | 6,522 |
| Nov 12, 2025 | 348.00 | 360.00 | 346.00 | 360.00 | 360.00 | -1.64% | 2,500 |
| Nov 11, 2025 | 348.00 | 366.00 | 346.00 | 366.00 | 366.00 | - | 4,608 |
| Nov 10, 2025 | 360.00 | 366.00 | 350.00 | 366.00 | 366.00 | -0.54% | 1,090 |
| Nov 6, 2025 | 346.00 | 368.00 | 340.00 | 368.00 | 368.00 | 6.36% | 4,744 |
| Nov 5, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | -2.26% | 5,948 |
| Nov 4, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.67% | 1,000 |
| Nov 3, 2025 | 354.00 | 360.00 | 350.00 | 360.00 | 360.00 | -2.17% | 3,979 |
| Oct 31, 2025 | 350.00 | 376.00 | 350.00 | 368.00 | 368.00 | -0.54% | 25,063 |
| Oct 30, 2025 | 356.00 | 370.00 | 350.00 | 370.00 | 370.00 | -1.60% | 1,610 |
| Oct 29, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.62% | 500 |
| Oct 28, 2025 | 384.00 | 384.00 | 350.00 | 370.00 | 370.00 | -2.63% | 4,674 |
| Oct 27, 2025 | 384.00 | 384.00 | 360.00 | 380.00 | 380.00 | -0.52% | 2,123 |
| Oct 22, 2025 | 360.00 | 382.00 | 360.00 | 382.00 | 382.00 | 6.11% | 822 |
| Oct 21, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.17% | 237 |
| Oct 20, 2025 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | -5.64% | 1,300 |
| Oct 16, 2025 | 388.00 | 390.00 | 360.00 | 390.00 | 390.00 | 1.04% | 406 |
| Oct 15, 2025 | 358.00 | 386.00 | 358.00 | 386.00 | 386.00 | 9.04% | 1,849 |
| Oct 14, 2025 | 370.00 | 388.00 | 354.00 | 354.00 | 354.00 | - | 3,365 |
| Oct 13, 2025 | 366.00 | 366.00 | 354.00 | 354.00 | 354.00 | -3.28% | 470 |
| Oct 10, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.54% | 75 |
| Oct 9, 2025 | 368.00 | 368.00 | 366.00 | 368.00 | 368.00 | -7.54% | 400 |
| Oct 8, 2025 | 372.00 | 398.00 | 354.00 | 398.00 | 398.00 | 6.42% | 2,500 |
| Oct 7, 2025 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 6,831 |
| Oct 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -6.86% | 828 |
| Oct 3, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.49% | 1 |
| Oct 2, 2025 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | -1.91% | 320 |
| Oct 1, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | 555 |
| Sep 30, 2025 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 0.96% | 1,150 |
| Sep 29, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3.47% | 10 |
| Sep 26, 2025 | 362.00 | 408.00 | 362.00 | 404.00 | 404.00 | 6.32% | 2,550 |
| Sep 25, 2025 | 396.00 | 396.00 | 360.00 | 380.00 | 380.00 | 1.06% | 5,772 |
| Sep 24, 2025 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | -5.53% | 850 |
| Sep 23, 2025 | 400.00 | 400.00 | 374.00 | 398.00 | 398.00 | -3.40% | 2,840 |
| Sep 22, 2025 | 380.00 | 434.00 | 376.00 | 412.00 | 412.00 | -0.96% | 3,000 |
| Sep 19, 2025 | 398.00 | 416.00 | 398.00 | 416.00 | 416.00 | 1.46% | 575 |
| Sep 18, 2025 | 376.00 | 410.00 | 376.00 | 410.00 | 410.00 | 2.50% | 610 |
| Sep 17, 2025 | 400.00 | 400.00 | 374.00 | 400.00 | 400.00 | 6.95% | 1,695 |
| Sep 16, 2025 | 416.00 | 418.00 | 374.00 | 374.00 | 374.00 | -8.78% | 5,855 |
| Sep 15, 2025 | 398.00 | 418.00 | 370.00 | 410.00 | 410.00 | 3.02% | 4,455 |
| Sep 12, 2025 | 370.00 | 406.00 | 370.00 | 398.00 | 398.00 | 6.42% | 3,400 |
| Sep 11, 2025 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -1.58% | 975 |
| Sep 10, 2025 | 380.00 | 410.00 | 380.00 | 380.00 | 380.00 | -4.52% | 10,978 |
| Sep 9, 2025 | 422.00 | 422.00 | 370.00 | 398.00 | 398.00 | -1.00% | 23,149 |
| Sep 8, 2025 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | -4.74% | 8,342 |
| Sep 5, 2025 | 462.00 | 470.00 | 402.00 | 422.00 | 422.00 | -9.05% | 83,922 |
| Sep 4, 2025 | 520.00 | 545.00 | 462.00 | 464.00 | 464.00 | -6.83% | 46,795 |
| Sep 3, 2025 | 440.00 | 565.00 | 440.00 | 498.00 | 498.00 | 17.45% | 217,695 |
| Sep 2, 2025 | 320.00 | 440.00 | 320.00 | 424.00 | 424.00 | 42.28% | 73,314 |
| Aug 29, 2025 | 298.00 | 316.00 | 298.00 | 298.00 | 298.00 | -6.29% | 560 |
| Aug 28, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 5.30% | 300 |
| Aug 27, 2025 | 302.00 | 320.00 | 302.00 | 302.00 | 302.00 | - | 3,050 |
| Aug 26, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -4.43% | 170 |
| Aug 22, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 12.06% | 100 |
| Aug 18, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | 0.71% | 1,167 |
| Aug 15, 2025 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | -8.50% | 14,044 |
| Aug 14, 2025 | 308.00 | 330.00 | 306.00 | 306.00 | 306.00 | -0.65% | 575 |
| Aug 12, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 300 |
| Aug 11, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,744 |
| Aug 8, 2025 | 308.00 | 330.00 | 306.00 | 310.00 | 310.00 | 1.31% | 3,128 |
| Aug 7, 2025 | 328.00 | 328.00 | 306.00 | 306.00 | 306.00 | - | 525 |
| Aug 5, 2025 | 308.00 | 308.00 | 306.00 | 306.00 | 306.00 | -6.13% | 2,475 |
| Jul 31, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 1,000 |
| Jul 28, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 7.19% | 555 |
| Jul 25, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | 864 |
| Jul 24, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 200 |
| Jul 23, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -8.82% | 1,383 |
| Jul 21, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 6.25% | 140 |
| Jul 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 450 |
| Jul 16, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -9.36% | 10 |
| Jul 11, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 9.62% | 91 |
| Jul 10, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 50 |
| Jul 8, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 100 |
| Jul 4, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -8.77% | 360 |
| Jun 30, 2025 | 312.00 | 342.00 | 312.00 | 342.00 | 342.00 | - | 235 |
| Jun 27, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -1.16% | 1 |
| Jun 20, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | -0.57% | 518 |
| Jun 19, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 18 |
| Jun 18, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.16% | 488 |
| Jun 17, 2025 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 11.61% | 250 |
| Jun 16, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.65% | 100 |
| Jun 13, 2025 | 330.00 | 330.00 | 302.00 | 302.00 | 302.00 | -4.43% | 2,700 |
| Jun 12, 2025 | 350.00 | 350.00 | 316.00 | 316.00 | 316.00 | -4.24% | 312 |