ANY Biztonsági Nyomda Nyrt. (BUD:ANY)
Hungary
· Delayed Price · Currency is HUF 7,320.00
+60.00 (0.83%)
At close: Mar 5, 2026
BUD:ANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,260.00 | 7,500.00 | 7,140.00 | 7,320.00 | 7,320.00 | 0.83% | 15,223 |
| Mar 4, 2026 | 6,980.00 | 7,260.00 | 6,940.00 | 7,260.00 | 7,260.00 | 4.01% | 19,174 |
| Mar 3, 2026 | 7,280.00 | 7,300.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.79% | 46,999 |
| Mar 2, 2026 | 7,420.00 | 7,420.00 | 7,120.00 | 7,180.00 | 7,180.00 | -4.52% | 38,854 |
| Feb 27, 2026 | 7,560.00 | 7,580.00 | 7,500.00 | 7,520.00 | 7,520.00 | 0.27% | 2,003 |
| Feb 26, 2026 | 7,600.00 | 7,660.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 9,869 |
| Feb 25, 2026 | 7,600.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,500.00 | 1.08% | 6,914 |
| Feb 24, 2026 | 7,500.00 | 7,540.00 | 7,400.00 | 7,420.00 | 7,420.00 | -2.88% | 11,967 |
| Feb 23, 2026 | 7,560.00 | 7,640.00 | 7,460.00 | 7,640.00 | 7,640.00 | 1.33% | 5,661 |
| Feb 20, 2026 | 7,520.00 | 7,560.00 | 7,500.00 | 7,540.00 | 7,540.00 | - | 2,535 |
| Feb 19, 2026 | 7,640.00 | 7,660.00 | 7,520.00 | 7,540.00 | 7,540.00 | -1.31% | 2,987 |
| Feb 18, 2026 | 7,540.00 | 7,680.00 | 7,540.00 | 7,640.00 | 7,640.00 | 1.60% | 5,005 |
| Feb 17, 2026 | 7,520.00 | 7,660.00 | 7,460.00 | 7,520.00 | 7,520.00 | - | 3,079 |
| Feb 16, 2026 | 7,620.00 | 7,620.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.83% | 2,891 |
| Feb 13, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,660.00 | 7,660.00 | -0.78% | 9,138 |
| Feb 12, 2026 | 7,880.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,720.00 | -2.03% | 9,433 |
| Feb 11, 2026 | 7,860.00 | 7,880.00 | 7,820.00 | 7,880.00 | 7,880.00 | 0.51% | 1,108 |
| Feb 10, 2026 | 7,820.00 | 7,880.00 | 7,820.00 | 7,840.00 | 7,840.00 | - | 3,072 |
| Feb 9, 2026 | 7,780.00 | 7,860.00 | 7,740.00 | 7,840.00 | 7,840.00 | 1.03% | 5,084 |
| Feb 6, 2026 | 7,620.00 | 7,760.00 | 7,580.00 | 7,760.00 | 7,760.00 | 1.57% | 5,535 |
| Feb 5, 2026 | 7,700.00 | 7,740.00 | 7,520.00 | 7,640.00 | 7,640.00 | -0.26% | 8,056 |
| Feb 4, 2026 | 7,560.00 | 7,700.00 | 7,480.00 | 7,660.00 | 7,660.00 | 2.41% | 10,652 |
| Feb 3, 2026 | 7,500.00 | 7,540.00 | 7,440.00 | 7,480.00 | 7,480.00 | - | 13,481 |
| Feb 2, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | -2.35% | 24,284 |
| Jan 30, 2026 | 7,580.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,660.00 | 1.32% | 7,410 |
| Jan 29, 2026 | 7,540.00 | 7,580.00 | 7,500.00 | 7,560.00 | 7,560.00 | -0.26% | 10,972 |
| Jan 28, 2026 | 7,600.00 | 7,620.00 | 7,500.00 | 7,580.00 | 7,580.00 | -0.52% | 7,247 |
| Jan 27, 2026 | 7,740.00 | 7,760.00 | 7,500.00 | 7,620.00 | 7,620.00 | -2.31% | 34,599 |
| Jan 26, 2026 | 7,860.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | -0.76% | 15,837 |
| Jan 23, 2026 | 8,000.00 | 8,000.00 | 7,820.00 | 7,860.00 | 7,860.00 | -1.75% | 5,304 |
| Jan 22, 2026 | 7,820.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 2.56% | 7,487 |
| Jan 21, 2026 | 7,820.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,800.00 | -0.26% | 12,861 |
| Jan 20, 2026 | 7,980.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.76% | 7,925 |
| Jan 19, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,960.00 | 7,960.00 | -1.24% | 11,989 |
| Jan 16, 2026 | 8,020.00 | 8,100.00 | 8,000.00 | 8,060.00 | 8,060.00 | - | 8,907 |
| Jan 15, 2026 | 8,040.00 | 8,140.00 | 7,840.00 | 8,060.00 | 8,060.00 | 0.75% | 14,118 |
| Jan 14, 2026 | 7,860.00 | 8,040.00 | 7,860.00 | 8,000.00 | 8,000.00 | 1.78% | 23,420 |
| Jan 13, 2026 | 7,760.00 | 7,860.00 | 7,620.00 | 7,860.00 | 7,860.00 | 1.55% | 11,631 |
| Jan 12, 2026 | 7,680.00 | 7,800.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.57% | 17,082 |
| Jan 9, 2026 | 7,440.00 | 7,620.00 | 7,440.00 | 7,620.00 | 7,620.00 | 3.25% | 10,920 |
| Jan 8, 2026 | 7,200.00 | 7,640.00 | 7,200.00 | 7,380.00 | 7,380.00 | 3.65% | 40,238 |
| Jan 7, 2026 | 7,100.00 | 7,280.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.28% | 10,552 |
| Jan 6, 2026 | 7,100.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.85% | 2,895 |
| Jan 5, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.85% | 6,462 |
| Dec 30, 2025 | 7,040.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 1.14% | 1,992 |
| Dec 29, 2025 | 7,060.00 | 7,160.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.13% | 5,279 |
| Dec 23, 2025 | 7,040.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.85% | 1,022 |
| Dec 22, 2025 | 7,000.00 | 7,080.00 | 7,000.00 | 7,040.00 | 7,040.00 | 0.57% | 5,528 |
| Dec 19, 2025 | 7,020.00 | 7,040.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.28% | 3,307 |
| Dec 18, 2025 | 7,000.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.29% | 2,451 |
| Dec 17, 2025 | 6,960.00 | 7,020.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.86% | 7,393 |
| Dec 16, 2025 | 6,960.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,940.00 | - | 4,816 |
| Dec 15, 2025 | 7,020.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.14% | 4,636 |
| Dec 12, 2025 | 7,000.00 | 7,020.00 | 6,980.00 | 7,020.00 | 7,020.00 | - | 2,418 |
| Dec 11, 2025 | 7,000.00 | 7,060.00 | 6,980.00 | 7,020.00 | 7,020.00 | - | 3,591 |
| Dec 10, 2025 | 7,060.00 | 7,100.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.57% | 2,179 |
| Dec 9, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | - | 2,701 |
| Dec 8, 2025 | 7,040.00 | 7,060.00 | 7,000.00 | 7,060.00 | 7,060.00 | - | 3,495 |
| Dec 5, 2025 | 7,040.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.28% | 5,762 |
| Dec 4, 2025 | 7,180.00 | 7,180.00 | 7,040.00 | 7,040.00 | 7,040.00 | -1.68% | 3,352 |
| Dec 3, 2025 | 7,060.00 | 7,160.00 | 7,040.00 | 7,160.00 | 7,160.00 | 1.70% | 3,472 |
| Dec 2, 2025 | 7,100.00 | 7,140.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.68% | 2,626 |
| Dec 1, 2025 | 7,120.00 | 7,200.00 | 7,000.00 | 7,160.00 | 7,160.00 | 0.56% | 13,476 |
| Nov 28, 2025 | 7,280.00 | 7,280.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.20% | 3,495 |
| Nov 27, 2025 | 7,200.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 1.11% | 2,204 |
| Nov 26, 2025 | 7,300.00 | 7,360.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 5,775 |
| Nov 25, 2025 | 7,380.00 | 7,380.00 | 7,060.00 | 7,300.00 | 7,300.00 | -2.14% | 10,236 |
| Nov 24, 2025 | 7,300.00 | 7,500.00 | 7,180.00 | 7,460.00 | 7,460.00 | 2.47% | 17,830 |
| Nov 21, 2025 | 7,300.00 | 7,300.00 | 7,180.00 | 7,280.00 | 7,280.00 | -0.27% | 1,906 |
| Nov 20, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.27% | 5,160 |
| Nov 19, 2025 | 7,260.00 | 7,360.00 | 7,260.00 | 7,280.00 | 7,280.00 | 0.83% | 1,469 |
| Nov 18, 2025 | 7,360.00 | 7,360.00 | 7,160.00 | 7,220.00 | 7,220.00 | -1.63% | 4,730 |
| Nov 17, 2025 | 7,280.00 | 7,380.00 | 7,240.00 | 7,340.00 | 7,340.00 | 1.38% | 11,589 |
| Nov 14, 2025 | 7,420.00 | 7,480.00 | 7,240.00 | 7,240.00 | 7,240.00 | -3.21% | 6,688 |
| Nov 13, 2025 | 7,200.00 | 7,480.00 | 7,200.00 | 7,480.00 | 7,480.00 | 5.35% | 9,364 |
| Nov 12, 2025 | 7,080.00 | 7,200.00 | 7,080.00 | 7,100.00 | 7,100.00 | 1.43% | 4,272 |
| Nov 11, 2025 | 7,060.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.85% | 6,140 |
| Nov 10, 2025 | 7,000.00 | 7,080.00 | 6,960.00 | 7,060.00 | 7,060.00 | 0.86% | 6,128 |
| Nov 7, 2025 | 6,980.00 | 7,120.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.29% | 3,670 |
| Nov 6, 2025 | 7,080.00 | 7,100.00 | 6,980.00 | 6,980.00 | 6,980.00 | -1.13% | 3,566 |
| Nov 5, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.56% | 2,969 |
| Nov 4, 2025 | 7,040.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 1.43% | 3,567 |
| Nov 3, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,000.00 | 7,000.00 | - | 7,941 |
| Oct 31, 2025 | 7,120.00 | 7,120.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.69% | 8,788 |
| Oct 30, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.84% | 3,420 |
| Oct 29, 2025 | 7,120.00 | 7,180.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 5,391 |
| Oct 28, 2025 | 7,120.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.84% | 2,546 |
| Oct 27, 2025 | 7,100.00 | 7,140.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.28% | 6,442 |
| Oct 22, 2025 | 7,180.00 | 7,180.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.11% | 4,072 |
| Oct 21, 2025 | 7,160.00 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | 0.28% | 7,994 |
| Oct 20, 2025 | 7,280.00 | 7,280.00 | 7,020.00 | 7,160.00 | 7,160.00 | - | 11,663 |
| Oct 17, 2025 | 7,280.00 | 7,280.00 | 7,140.00 | 7,160.00 | 7,160.00 | -1.65% | 5,960 |
| Oct 16, 2025 | 7,300.00 | 7,300.00 | 7,160.00 | 7,280.00 | 7,280.00 | -0.27% | 3,586 |
| Oct 15, 2025 | 7,280.00 | 7,340.00 | 7,180.00 | 7,300.00 | 7,300.00 | 0.27% | 6,314 |
| Oct 14, 2025 | 7,280.00 | 7,380.00 | 7,200.00 | 7,280.00 | 7,280.00 | -1.09% | 7,126 |
| Oct 13, 2025 | 7,300.00 | 7,360.00 | 7,260.00 | 7,360.00 | 7,360.00 | 0.82% | 3,405 |
| Oct 10, 2025 | 7,220.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | 0.83% | 3,360 |
| Oct 9, 2025 | 7,300.00 | 7,320.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.63% | 2,932 |
| Oct 8, 2025 | 7,260.00 | 7,380.00 | 7,240.00 | 7,360.00 | 7,360.00 | 1.66% | 2,248 |
| Oct 7, 2025 | 7,300.00 | 7,360.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.28% | 1,812 |