Civita Group Nyilvanosan Mukodo Reszvenytarsasag (BUD:CIVITA)
Hungary
· Delayed Price · Currency is HUF 154.00
+4.00 (2.67%)
At close: Apr 28, 2026
BUD:CIVITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -15.73% | 3,768 |
| Apr 23, 2026 | 152.00 | 178.00 | 152.00 | 178.00 | 178.00 | -6.32% | 3,500 |
| Apr 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 300 |
| Apr 21, 2026 | 240.00 | 240.00 | 192.00 | 192.00 | 192.00 | -8.57% | 800 |
| Apr 20, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -19.85% | 300 |
| Apr 13, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -22.02% | 6,000 |
| Apr 10, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 20.00% | 161 |
| Mar 24, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7.69% | 1,000 |
| Mar 12, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | -7.14% | 1,297 |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,000 |
| Mar 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 3,513 |
| Mar 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | 1,000 |
| Feb 20, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | 282 |
| Feb 9, 2026 | 348.00 | 350.00 | 286.00 | 286.00 | 286.00 | -17.82% | 507 |
| Feb 5, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.57% | 100 |
| Jan 30, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2,573 |
| Jan 29, 2026 | 382.00 | 382.00 | 324.00 | 350.00 | 350.00 | -11.17% | 1,017 |
| Jan 28, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -3.43% | 100 |
| Jan 22, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -2.86% | 131 |
| Jan 14, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 5.00% | 550 |
| Jan 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 499 |
| Jan 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 500 |
| Dec 30, 2025 | 356.00 | 400.00 | 356.00 | 400.00 | 400.00 | 12.36% | 300 |
| Dec 29, 2025 | 326.00 | 356.00 | 326.00 | 356.00 | 356.00 | 2.30% | 86 |
| Dec 22, 2025 | 350.00 | 350.00 | 324.00 | 348.00 | 348.00 | -0.57% | 417 |
| Dec 19, 2025 | 440.00 | 440.00 | 350.00 | 350.00 | 350.00 | -12.50% | 275 |
| Dec 16, 2025 | 412.00 | 450.00 | 400.00 | 400.00 | 400.00 | - | 2,100 |
| Dec 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -16.67% | 500 |
| Dec 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.83% | 257 |
| Dec 5, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 18.05% | 250 |
| Dec 3, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.97% | 860 |
| Dec 2, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -14.46% | 1,000 |
| Nov 28, 2025 | 404.00 | 484.00 | 404.00 | 484.00 | 484.00 | -4.16% | 889 |
| Nov 26, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 295 |
| Nov 19, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.41% | 500 |
| Nov 3, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 8.26% | 49 |