Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary
· Delayed Price · Currency is HUF 686.00
-34.00 (-4.72%)
At close: Mar 6, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 684.00 | 655.00 | 684.00 | 684.00 | -0.29% | 38,502 |
| Mar 6, 2026 | 714.00 | 719.00 | 686.00 | 686.00 | 686.00 | -4.72% | 21,599 |
| Mar 5, 2026 | 699.00 | 734.00 | 699.00 | 720.00 | 720.00 | 3.15% | 13,643 |
| Mar 4, 2026 | 680.00 | 699.00 | 680.00 | 698.00 | 698.00 | 1.90% | 15,310 |
| Mar 3, 2026 | 720.00 | 720.00 | 681.00 | 685.00 | 685.00 | -3.93% | 56,905 |
| Mar 2, 2026 | 718.00 | 719.00 | 678.00 | 713.00 | 713.00 | -3.39% | 61,998 |
| Feb 27, 2026 | 740.00 | 740.00 | 732.00 | 738.00 | 738.00 | -0.94% | 4,539 |
| Feb 26, 2026 | 742.00 | 745.00 | 735.00 | 745.00 | 745.00 | -0.67% | 18,712 |
| Feb 25, 2026 | 750.00 | 750.00 | 739.00 | 750.00 | 750.00 | - | 10,921 |
| Feb 24, 2026 | 760.00 | 761.00 | 743.00 | 750.00 | 750.00 | -1.32% | 7,601 |
| Feb 23, 2026 | 761.00 | 770.00 | 750.00 | 760.00 | 760.00 | 3.40% | 93,047 |
| Feb 20, 2026 | 727.00 | 735.00 | 721.00 | 735.00 | 735.00 | 0.27% | 17,765 |
| Feb 19, 2026 | 725.00 | 735.00 | 720.00 | 733.00 | 733.00 | 0.55% | 26,478 |
| Feb 18, 2026 | 722.00 | 733.00 | 715.00 | 729.00 | 729.00 | 0.97% | 9,446 |
| Feb 17, 2026 | 727.00 | 727.00 | 710.00 | 722.00 | 722.00 | -0.41% | 29,699 |
| Feb 16, 2026 | 750.00 | 750.00 | 710.00 | 725.00 | 725.00 | -4.10% | 82,994 |
| Feb 13, 2026 | 759.00 | 759.00 | 748.00 | 756.00 | 756.00 | 0.80% | 14,793 |
| Feb 12, 2026 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | - | 37,061 |
| Feb 11, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -1.32% | 32,442 |
| Feb 10, 2026 | 776.00 | 778.00 | 755.00 | 760.00 | 760.00 | -1.94% | 87,287 |
| Feb 9, 2026 | 770.00 | 777.00 | 770.00 | 775.00 | 775.00 | - | 6,638 |
| Feb 6, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.26% | 19,400 |
| Feb 5, 2026 | 779.00 | 779.00 | 770.00 | 777.00 | 777.00 | -0.26% | 4,920 |
| Feb 4, 2026 | 779.00 | 779.00 | 770.00 | 779.00 | 779.00 | 0.39% | 15,945 |
| Feb 3, 2026 | 762.00 | 781.00 | 760.00 | 776.00 | 776.00 | 1.84% | 35,730 |
| Feb 2, 2026 | 765.00 | 773.00 | 762.00 | 762.00 | 762.00 | -0.52% | 10,599 |
| Jan 30, 2026 | 783.00 | 783.00 | 765.00 | 766.00 | 766.00 | -1.79% | 15,676 |
| Jan 29, 2026 | 775.00 | 785.00 | 774.00 | 780.00 | 780.00 | 0.65% | 6,864 |
| Jan 28, 2026 | 774.00 | 780.00 | 774.00 | 775.00 | 775.00 | 0.26% | 9,871 |
| Jan 27, 2026 | 782.00 | 788.00 | 773.00 | 773.00 | 773.00 | -1.40% | 8,776 |
| Jan 26, 2026 | 768.00 | 784.00 | 768.00 | 784.00 | 784.00 | 1.16% | 17,348 |
| Jan 23, 2026 | 776.00 | 781.00 | 767.00 | 775.00 | 775.00 | - | 8,436 |
| Jan 22, 2026 | 775.00 | 775.00 | 754.00 | 775.00 | 775.00 | - | 28,945 |
| Jan 21, 2026 | 775.00 | 775.00 | 758.00 | 775.00 | 775.00 | 0.65% | 35,418 |
| Jan 20, 2026 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | -1.28% | 32,313 |
| Jan 19, 2026 | 775.00 | 784.00 | 773.00 | 780.00 | 780.00 | - | 12,891 |
| Jan 16, 2026 | 780.00 | 789.00 | 776.00 | 780.00 | 780.00 | -0.76% | 36,332 |
| Jan 15, 2026 | 795.00 | 795.00 | 777.00 | 786.00 | 786.00 | -1.13% | 55,567 |
| Jan 14, 2026 | 788.00 | 795.00 | 783.00 | 795.00 | 795.00 | -0.13% | 14,097 |
| Jan 13, 2026 | 792.00 | 798.00 | 782.00 | 796.00 | 796.00 | 0.76% | 14,587 |
| Jan 12, 2026 | 800.00 | 805.00 | 780.00 | 790.00 | 790.00 | -1.13% | 41,503 |
| Jan 9, 2026 | 799.00 | 799.00 | 795.00 | 799.00 | 799.00 | 0.13% | 3,431 |
| Jan 8, 2026 | 795.00 | 800.00 | 795.00 | 798.00 | 798.00 | 1.01% | 28,910 |
| Jan 7, 2026 | 793.00 | 797.00 | 790.00 | 790.00 | 790.00 | -0.38% | 21,532 |
| Jan 6, 2026 | 790.00 | 809.00 | 780.00 | 793.00 | 793.00 | 0.38% | 63,076 |
| Jan 5, 2026 | 810.00 | 824.00 | 787.00 | 790.00 | 790.00 | 0.64% | 76,511 |
| Dec 30, 2025 | 770.00 | 785.00 | 765.00 | 785.00 | 785.00 | 2.48% | 28,796 |
| Dec 29, 2025 | 770.00 | 774.00 | 762.00 | 766.00 | 766.00 | -0.91% | 7,722 |
| Dec 23, 2025 | 770.00 | 774.00 | 756.00 | 773.00 | 773.00 | 1.31% | 14,931 |
| Dec 22, 2025 | 771.00 | 775.00 | 758.00 | 763.00 | 763.00 | -0.26% | 21,072 |
| Dec 19, 2025 | 762.00 | 765.00 | 752.00 | 765.00 | 765.00 | - | 56,440 |
| Dec 18, 2025 | 762.00 | 769.00 | 754.00 | 765.00 | 765.00 | 0.39% | 13,952 |
| Dec 17, 2025 | 786.00 | 792.00 | 754.00 | 762.00 | 762.00 | -2.93% | 31,114 |
| Dec 16, 2025 | 790.00 | 796.00 | 784.00 | 785.00 | 785.00 | -1.63% | 6,600 |
| Dec 15, 2025 | 798.00 | 807.00 | 782.00 | 798.00 | 798.00 | 0.25% | 65,138 |
| Dec 12, 2025 | 800.00 | 805.00 | 792.00 | 796.00 | 796.00 | -0.13% | 54,506 |
| Dec 11, 2025 | 798.00 | 800.00 | 797.00 | 797.00 | 797.00 | - | 1,237 |
| Dec 10, 2025 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | -0.13% | 16,678 |
| Dec 9, 2025 | 804.00 | 808.00 | 793.00 | 798.00 | 798.00 | -0.87% | 14,511 |
| Dec 8, 2025 | 800.00 | 805.00 | 788.00 | 805.00 | 805.00 | 1.00% | 13,346 |
| Dec 5, 2025 | 800.00 | 800.00 | 790.00 | 797.00 | 797.00 | -0.13% | 7,581 |
| Dec 4, 2025 | 798.00 | 805.00 | 783.00 | 798.00 | 798.00 | -0.25% | 27,598 |
| Dec 3, 2025 | 800.00 | 800.00 | 792.00 | 800.00 | 800.00 | - | 10,794 |
| Dec 2, 2025 | 812.00 | 813.00 | 800.00 | 800.00 | 800.00 | -0.99% | 6,155 |
| Dec 1, 2025 | 804.00 | 812.00 | 792.00 | 808.00 | 808.00 | -0.49% | 7,425 |
| Nov 28, 2025 | 810.00 | 814.00 | 796.00 | 812.00 | 812.00 | 0.87% | 18,547 |
| Nov 27, 2025 | 820.00 | 820.00 | 803.00 | 805.00 | 805.00 | -1.59% | 31,067 |
| Nov 26, 2025 | 817.00 | 820.00 | 808.00 | 818.00 | 818.00 | 0.74% | 45,975 |
| Nov 25, 2025 | 836.00 | 836.00 | 809.00 | 812.00 | 812.00 | -2.29% | 66,029 |
| Nov 24, 2025 | 825.00 | 834.00 | 822.00 | 831.00 | 831.00 | 0.24% | 15,703 |
| Nov 21, 2025 | 840.00 | 840.00 | 814.00 | 829.00 | 829.00 | -1.43% | 44,355 |
| Nov 20, 2025 | 829.00 | 841.00 | 820.00 | 841.00 | 841.00 | 1.94% | 42,308 |
| Nov 19, 2025 | 818.00 | 825.00 | 817.00 | 825.00 | 825.00 | 0.86% | 11,952 |
| Nov 18, 2025 | 837.00 | 837.00 | 813.00 | 818.00 | 818.00 | -2.27% | 70,376 |
| Nov 17, 2025 | 850.00 | 854.00 | 836.00 | 837.00 | 837.00 | -1.41% | 23,945 |
| Nov 14, 2025 | 839.00 | 851.00 | 836.00 | 849.00 | 849.00 | 1.07% | 66,048 |
| Nov 13, 2025 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.64% | 21,708 |
| Nov 12, 2025 | 850.00 | 856.00 | 835.00 | 854.00 | 854.00 | 1.18% | 57,941 |
| Nov 11, 2025 | 871.00 | 875.00 | 838.00 | 844.00 | 844.00 | -2.76% | 258,067 |
| Nov 10, 2025 | 785.00 | 868.00 | 774.00 | 868.00 | 868.00 | 10.43% | 597,395 |
| Nov 7, 2025 | 765.00 | 786.00 | 761.00 | 786.00 | 786.00 | 2.48% | 72,658 |
| Nov 6, 2025 | 780.00 | 780.00 | 761.00 | 767.00 | 767.00 | -0.78% | 74,887 |
| Nov 5, 2025 | 785.00 | 786.00 | 771.00 | 773.00 | 773.00 | -1.53% | 9,258 |
| Nov 4, 2025 | 781.00 | 791.00 | 780.00 | 785.00 | 785.00 | 0.64% | 36,531 |
| Nov 3, 2025 | 785.00 | 787.00 | 765.00 | 780.00 | 780.00 | -0.51% | 39,368 |
| Oct 31, 2025 | 785.00 | 786.00 | 770.00 | 784.00 | 784.00 | 0.77% | 110,617 |
| Oct 30, 2025 | 762.00 | 778.00 | 758.00 | 778.00 | 778.00 | 1.04% | 15,995 |
| Oct 29, 2025 | 769.00 | 781.00 | 753.00 | 770.00 | 770.00 | 0.13% | 52,581 |
| Oct 28, 2025 | 740.00 | 780.00 | 730.00 | 769.00 | 769.00 | 3.92% | 117,891 |
| Oct 27, 2025 | 714.00 | 740.00 | 714.00 | 740.00 | 740.00 | 2.07% | 40,358 |
| Oct 22, 2025 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 0.28% | 11,219 |
| Oct 21, 2025 | 712.00 | 726.00 | 702.00 | 723.00 | 723.00 | 1.40% | 52,746 |
| Oct 20, 2025 | 720.00 | 729.00 | 711.00 | 713.00 | 713.00 | -1.11% | 81,324 |
| Oct 17, 2025 | 715.00 | 721.00 | 690.00 | 721.00 | 721.00 | 0.98% | 84,102 |
| Oct 16, 2025 | 722.00 | 723.00 | 710.00 | 714.00 | 714.00 | -0.70% | 15,002 |
| Oct 15, 2025 | 715.00 | 720.00 | 710.00 | 719.00 | 719.00 | -0.14% | 39,607 |
| Oct 14, 2025 | 701.00 | 720.00 | 696.00 | 720.00 | 720.00 | 1.55% | 48,438 |
| Oct 13, 2025 | 710.00 | 720.00 | 696.00 | 709.00 | 709.00 | -0.14% | 29,342 |
| Oct 10, 2025 | 703.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.00% | 17,652 |
| Oct 9, 2025 | 701.00 | 713.00 | 696.00 | 703.00 | 703.00 | -1.26% | 29,919 |