Appeninn Vagyonkezelo Holding Nyilvánosan Muködo Részvénytársaság (BUD:APPENINN)
Hungary
· Delayed Price · Currency is HUF 570.00
-60.00 (-9.52%)
At close: Apr 27, 2026
BUD:APPENINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 570.00 | 570.00 | 546.00 | 561.00 | 561.00 | -1.58% | 36,455 |
| Apr 27, 2026 | 618.00 | 618.00 | 566.00 | 570.00 | 570.00 | -9.52% | 72,154 |
| Apr 24, 2026 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | -3.08% | 19,565 |
| Apr 23, 2026 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | - | 19,204 |
| Apr 22, 2026 | 637.00 | 660.00 | 632.00 | 650.00 | 650.00 | 2.36% | 16,616 |
| Apr 21, 2026 | 660.00 | 685.00 | 632.00 | 635.00 | 635.00 | -3.20% | 131,662 |
| Apr 20, 2026 | 593.00 | 674.00 | 580.00 | 656.00 | 656.00 | 10.81% | 83,299 |
| Apr 17, 2026 | 557.00 | 595.00 | 557.00 | 592.00 | 592.00 | 4.78% | 29,978 |
| Apr 16, 2026 | 562.00 | 565.00 | 558.00 | 565.00 | 565.00 | 0.53% | 26,285 |
| Apr 15, 2026 | 548.00 | 563.00 | 548.00 | 562.00 | 562.00 | 1.81% | 36,454 |
| Apr 14, 2026 | 532.00 | 553.00 | 526.00 | 552.00 | 552.00 | 2.22% | 23,468 |
| Apr 13, 2026 | 512.00 | 550.00 | 494.00 | 540.00 | 540.00 | 0.75% | 166,327 |
| Apr 10, 2026 | 510.00 | 545.00 | 510.00 | 536.00 | 536.00 | 1.32% | 45,711 |
| Apr 9, 2026 | 540.00 | 540.00 | 511.00 | 529.00 | 529.00 | -2.04% | 45,634 |
| Apr 8, 2026 | 555.00 | 566.00 | 536.00 | 540.00 | 540.00 | -0.37% | 23,297 |
| Apr 7, 2026 | 568.00 | 575.00 | 530.00 | 542.00 | 542.00 | -4.07% | 97,153 |
| Apr 2, 2026 | 590.00 | 606.00 | 553.00 | 565.00 | 565.00 | -11.86% | 221,817 |
| Apr 1, 2026 | 615.00 | 644.00 | 615.00 | 641.00 | 641.00 | 5.08% | 50,986 |
| Mar 31, 2026 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 6.46% | 39,791 |
| Mar 30, 2026 | 586.00 | 586.00 | 560.00 | 573.00 | 573.00 | -5.29% | 188,515 |
| Mar 27, 2026 | 652.00 | 652.00 | 595.00 | 605.00 | 605.00 | -9.02% | 125,507 |
| Mar 26, 2026 | 666.00 | 668.00 | 652.00 | 665.00 | 665.00 | -1.77% | 16,342 |
| Mar 25, 2026 | 663.00 | 679.00 | 662.00 | 677.00 | 677.00 | 0.89% | 20,891 |
| Mar 24, 2026 | 675.00 | 675.00 | 663.00 | 671.00 | 671.00 | -0.59% | 2,178 |
| Mar 23, 2026 | 666.00 | 682.00 | 660.00 | 675.00 | 675.00 | -1.03% | 29,007 |
| Mar 20, 2026 | 663.00 | 685.00 | 660.00 | 682.00 | 682.00 | 1.79% | 26,404 |
| Mar 19, 2026 | 680.00 | 686.00 | 662.00 | 670.00 | 670.00 | -2.62% | 39,869 |
| Mar 18, 2026 | 685.00 | 688.00 | 668.00 | 688.00 | 688.00 | 0.44% | 7,312 |
| Mar 17, 2026 | 670.00 | 689.00 | 646.00 | 685.00 | 685.00 | 1.03% | 36,975 |
| Mar 16, 2026 | 673.00 | 679.00 | 663.00 | 678.00 | 678.00 | 0.30% | 4,768 |
| Mar 13, 2026 | 675.00 | 690.00 | 671.00 | 676.00 | 676.00 | 0.15% | 5,753 |
| Mar 12, 2026 | 699.00 | 699.00 | 675.00 | 675.00 | 675.00 | -2.60% | 14,297 |
| Mar 11, 2026 | 689.00 | 701.00 | 689.00 | 693.00 | 693.00 | -0.72% | 4,009 |
| Mar 10, 2026 | 684.00 | 711.00 | 684.00 | 698.00 | 698.00 | 2.05% | 13,853 |
| 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 |