Amixa Holding Nyilvánosan Muködo Részvénytársaság (BUD:AMIXA)
Hungary
· Delayed Price · Currency is HUF 314.00
+14.00 (4.67%)
At close: Apr 27, 2026
BUD:AMIXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 298.00 | 316.00 | 282.00 | 314.00 | 314.00 | 4.67% | 2,737 |
| Apr 24, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -4.46% | 9,334 |
| Apr 23, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 230 |
| Apr 22, 2026 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 1.27% | 8,269 |
| Apr 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | 635 |
| Apr 20, 2026 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 11,879 |
| Apr 17, 2026 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | - | 6,244 |
| Apr 16, 2026 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 6.00% | 1,406 |
| Apr 15, 2026 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | -3.23% | 1,200 |
| Apr 14, 2026 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1.31% | 2,827 |
| Apr 13, 2026 | 328.00 | 328.00 | 306.00 | 306.00 | 306.00 | -4.38% | 9,423 |
| Apr 10, 2026 | 338.00 | 358.00 | 304.00 | 320.00 | 320.00 | 41.59% | 69,731 |
| Apr 9, 2026 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | -9.60% | 1,230 |
| Apr 2, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 11.61% | 270 |
| Apr 1, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 150 |
| Mar 31, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 1.82% | 2,200 |
| Mar 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -12.00% | 1,000 |
| Mar 27, 2026 | 234.00 | 250.00 | 210.00 | 250.00 | 250.00 | -3.85% | 5,741 |
| Mar 26, 2026 | 232.00 | 260.00 | 230.00 | 260.00 | 260.00 | 3.17% | 1,598 |
| Mar 24, 2026 | 234.00 | 252.00 | 232.00 | 252.00 | 252.00 | -3.08% | 781 |
| Mar 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,400 |
| Mar 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 240 |
| Mar 19, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 634 |
| Mar 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | 40 |
| Mar 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -3.57% | 180 |
| Mar 13, 2026 | 270.00 | 280.00 | 226.00 | 280.00 | 280.00 | - | 5,245 |
| Mar 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 500 |
| Mar 10, 2026 | 286.00 | 298.00 | 280.00 | 280.00 | 280.00 | 0.72% | 1,558 |
| Mar 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.80% | 390 |
| Mar 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.14% | 750 |
| Mar 3, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -2.10% | 663 |
| Mar 2, 2026 | 300.00 | 300.00 | 282.00 | 286.00 | 286.00 | 2.14% | 430 |
| Feb 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | 1,760 |
| Feb 26, 2026 | 306.00 | 308.00 | 286.00 | 286.00 | 286.00 | - | 1,640 |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -7.14% | 477 |
| Feb 23, 2026 | 284.00 | 308.00 | 280.00 | 308.00 | 308.00 | 8.45% | 6,002 |
| Feb 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 1 |
| Feb 17, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.70% | 1,500 |
| Feb 16, 2026 | 306.00 | 306.00 | 284.00 | 284.00 | 284.00 | - | 528 |
| Feb 13, 2026 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | -2.07% | 750 |
| Feb 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | 3,000 |
| Feb 9, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 550 |
| Feb 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 200 |
| Feb 5, 2026 | 300.00 | 300.00 | 286.00 | 290.00 | 290.00 | -5.23% | 1,929 |
| Feb 4, 2026 | 286.00 | 308.00 | 286.00 | 306.00 | 306.00 | 4.79% | 3,005 |
| Feb 2, 2026 | 308.00 | 308.00 | 292.00 | 292.00 | 292.00 | 1.39% | 814 |
| Jan 30, 2026 | 306.00 | 306.00 | 288.00 | 288.00 | 288.00 | -6.49% | 164 |
| Jan 28, 2026 | 286.00 | 308.00 | 286.00 | 308.00 | 308.00 | 7.69% | 2,002 |
| Jan 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | 1,100 |
| Jan 26, 2026 | 310.00 | 310.00 | 284.00 | 284.00 | 284.00 | -8.39% | 402 |
| Jan 20, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | -3.73% | 3,630 |
| Jan 15, 2026 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 3.87% | 1,800 |
| Jan 14, 2026 | 328.00 | 328.00 | 310.00 | 310.00 | 310.00 | -6.63% | 380 |
| Jan 9, 2026 | 312.00 | 332.00 | 306.00 | 332.00 | 332.00 | -0.60% | 171 |
| Jan 8, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 4,698 |
| Jan 7, 2026 | 312.00 | 334.00 | 308.00 | 334.00 | 334.00 | 8.44% | 7,785 |
| Jan 6, 2026 | 296.00 | 328.00 | 272.00 | 308.00 | 308.00 | 20.31% | 11,644 |
| Jan 5, 2026 | 270.00 | 270.00 | 256.00 | 256.00 | 256.00 | -5.19% | 700 |
| Dec 30, 2025 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -2.17% | 3,100 |
| Dec 29, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 733 |
| Dec 23, 2025 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | 1,120 |
| Dec 22, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -1.46% | 1,862 |
| Dec 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | 3,600 |
| Dec 18, 2025 | 272.00 | 290.00 | 270.00 | 276.00 | 276.00 | -1.43% | 1,980 |
| Dec 17, 2025 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | -2.78% | 2,504 |
| Dec 16, 2025 | 304.00 | 304.00 | 276.00 | 288.00 | 288.00 | 0.70% | 5,216 |
| Dec 15, 2025 | 292.00 | 298.00 | 284.00 | 286.00 | 286.00 | -1.38% | 6,227 |
| Dec 11, 2025 | 300.00 | 306.00 | 282.00 | 290.00 | 290.00 | -3.33% | 5,340 |
| Dec 10, 2025 | 310.00 | 318.00 | 300.00 | 300.00 | 300.00 | -1.32% | 5,757 |
| Dec 9, 2025 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -3.18% | 2,221 |
| Dec 8, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | 2.61% | 230 |
| 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 |