Delta Group Nyilvánosan Mukodo Részvénytársaság (BUD:DELTA)
Hungary
· Delayed Price · Currency is HUF 52.00
+0.70 (1.36%)
At close: Mar 6, 2026
BUD:DELTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.10 | 53.00 | 50.10 | 52.00 | 52.00 | 1.36% | 307,213 |
| Mar 5, 2026 | 50.10 | 51.40 | 50.00 | 51.30 | 51.30 | 2.19% | 90,731 |
| Mar 4, 2026 | 50.00 | 51.00 | 49.35 | 50.20 | 50.20 | -0.40% | 361,889 |
| Mar 3, 2026 | 51.00 | 52.20 | 48.60 | 50.40 | 50.40 | -2.14% | 723,007 |
| Mar 2, 2026 | 50.90 | 52.90 | 50.20 | 51.50 | 51.50 | -2.65% | 698,128 |
| Feb 27, 2026 | 53.80 | 54.80 | 52.00 | 52.90 | 52.90 | -1.67% | 451,216 |
| Feb 26, 2026 | 53.90 | 53.90 | 53.00 | 53.80 | 53.80 | 1.13% | 35,795 |
| Feb 25, 2026 | 53.90 | 53.90 | 52.90 | 53.20 | 53.20 | 0.38% | 97,296 |
| Feb 24, 2026 | 54.30 | 54.30 | 53.00 | 53.00 | 53.00 | -2.03% | 137,065 |
| Feb 23, 2026 | 54.70 | 54.70 | 52.80 | 54.10 | 54.10 | -1.10% | 201,700 |
| Feb 20, 2026 | 53.20 | 55.00 | 53.20 | 54.70 | 54.70 | 2.24% | 54,620 |
| Feb 19, 2026 | 53.30 | 54.80 | 53.00 | 53.50 | 53.50 | -0.93% | 197,979 |
| Feb 18, 2026 | 54.00 | 55.20 | 53.00 | 54.00 | 54.00 | 0.93% | 285,304 |
| Feb 17, 2026 | 54.50 | 56.00 | 51.60 | 53.50 | 53.50 | -1.83% | 1,568,418 |
| Feb 16, 2026 | 56.00 | 56.00 | 53.00 | 54.50 | 54.50 | -2.68% | 645,575 |
| Feb 13, 2026 | 53.00 | 59.00 | 52.00 | 56.00 | 56.00 | 4.67% | 1,113,644 |
| Feb 12, 2026 | 55.10 | 55.30 | 52.20 | 53.50 | 53.50 | -3.60% | 501,280 |
| Feb 11, 2026 | 56.50 | 56.50 | 54.90 | 55.50 | 55.50 | -0.54% | 110,891 |
| Feb 10, 2026 | 54.80 | 56.60 | 54.50 | 55.80 | 55.80 | 2.01% | 305,033 |
| Feb 9, 2026 | 56.30 | 56.40 | 54.60 | 54.70 | 54.70 | -0.55% | 127,342 |
| Feb 6, 2026 | 56.30 | 56.30 | 54.00 | 55.00 | 55.00 | -1.43% | 114,447 |
| Feb 5, 2026 | 57.00 | 57.60 | 55.00 | 55.80 | 55.80 | -2.96% | 182,561 |
| Feb 4, 2026 | 57.00 | 58.40 | 56.20 | 57.50 | 57.50 | -0.86% | 344,348 |
| Feb 3, 2026 | 55.00 | 58.50 | 54.40 | 58.00 | 58.00 | 3.76% | 636,321 |
| Feb 2, 2026 | 54.80 | 56.00 | 53.10 | 55.90 | 55.90 | 0.54% | 323,354 |
| Jan 30, 2026 | 55.00 | 56.80 | 54.20 | 55.60 | 55.60 | 1.46% | 197,485 |
| Jan 29, 2026 | 53.70 | 56.10 | 53.10 | 54.80 | 54.80 | 3.20% | 373,032 |
| Jan 28, 2026 | 53.90 | 54.10 | 52.80 | 53.10 | 53.10 | -1.48% | 293,065 |
| Jan 27, 2026 | 54.60 | 54.60 | 52.10 | 53.90 | 53.90 | -1.28% | 701,438 |
| Jan 26, 2026 | 56.10 | 56.70 | 54.00 | 54.60 | 54.60 | -2.67% | 397,929 |
| Jan 23, 2026 | 56.80 | 57.00 | 56.00 | 56.10 | 56.10 | 0.18% | 67,490 |
| Jan 22, 2026 | 56.50 | 57.30 | 55.10 | 56.00 | 56.00 | -1.93% | 180,185 |
| Jan 21, 2026 | 55.10 | 58.40 | 55.00 | 57.10 | 57.10 | 1.06% | 211,829 |
| Jan 20, 2026 | 56.00 | 57.00 | 55.40 | 56.50 | 56.50 | 0.18% | 79,371 |
| Jan 19, 2026 | 57.00 | 57.00 | 55.70 | 56.40 | 56.40 | -1.05% | 53,698 |
| Jan 16, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 223,048 |
| Jan 15, 2026 | 59.70 | 59.70 | 57.00 | 57.00 | 57.00 | -2.56% | 391,673 |
| Jan 14, 2026 | 55.00 | 62.00 | 55.00 | 58.50 | 58.50 | 7.54% | 2,724,209 |
| Jan 13, 2026 | 55.90 | 56.60 | 54.00 | 54.40 | 54.40 | -0.37% | 270,346 |
| Jan 12, 2026 | 55.10 | 56.10 | 54.50 | 54.60 | 54.60 | -0.91% | 180,920 |
| Jan 9, 2026 | 58.90 | 58.90 | 54.10 | 55.10 | 55.10 | -6.45% | 943,190 |
| Jan 8, 2026 | 51.60 | 61.90 | 51.00 | 58.90 | 58.90 | 14.37% | 3,419,428 |
| Jan 7, 2026 | 51.00 | 51.50 | 50.40 | 51.50 | 51.50 | 1.18% | 293,159 |
| Jan 6, 2026 | 52.50 | 52.50 | 50.10 | 50.90 | 50.90 | -0.39% | 349,562 |
| Jan 5, 2026 | 53.40 | 53.40 | 50.00 | 51.10 | 51.10 | -2.48% | 271,455 |
| Dec 30, 2025 | 54.20 | 54.70 | 52.20 | 52.40 | 52.40 | -3.32% | 562,512 |
| Dec 29, 2025 | 53.40 | 54.20 | 53.00 | 54.20 | 54.20 | 1.69% | 334,788 |
| Dec 23, 2025 | 54.10 | 54.40 | 53.00 | 53.30 | 53.30 | -1.11% | 328,275 |
| Dec 22, 2025 | 55.00 | 58.00 | 53.30 | 53.90 | 53.90 | -0.19% | 512,881 |
| Dec 19, 2025 | 53.30 | 54.00 | 53.10 | 54.00 | 54.00 | - | 219,181 |
| Dec 18, 2025 | 55.70 | 55.80 | 53.00 | 54.00 | 54.00 | -3.91% | 599,210 |
| Dec 17, 2025 | 56.00 | 56.70 | 55.50 | 56.20 | 56.20 | -1.40% | 164,481 |
| Dec 16, 2025 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -1.72% | 459,129 |
| Dec 15, 2025 | 57.80 | 59.70 | 57.10 | 58.00 | 58.00 | 0.35% | 304,077 |
| Dec 12, 2025 | 59.40 | 59.40 | 57.10 | 57.80 | 57.80 | -2.69% | 481,691 |
| Dec 11, 2025 | 60.50 | 61.00 | 59.00 | 59.40 | 59.40 | -1.33% | 110,301 |
| Dec 10, 2025 | 62.00 | 62.50 | 59.30 | 60.20 | 60.20 | -3.22% | 903,774 |
| Dec 9, 2025 | 64.50 | 64.50 | 62.10 | 62.20 | 62.20 | -2.81% | 513,421 |
| Dec 8, 2025 | 65.90 | 66.00 | 63.20 | 64.00 | 64.00 | -4.19% | 249,941 |
| Dec 5, 2025 | 66.10 | 67.00 | 64.20 | 66.80 | 66.80 | - | 291,103 |
| Dec 4, 2025 | 68.90 | 68.90 | 65.50 | 66.80 | 66.80 | -3.05% | 599,002 |
| Dec 3, 2025 | 70.00 | 70.00 | 67.00 | 68.90 | 68.90 | -0.29% | 621,848 |
| Dec 2, 2025 | 67.90 | 72.00 | 67.00 | 69.10 | 69.10 | 3.13% | 2,488,016 |
| Dec 1, 2025 | 65.50 | 69.00 | 60.20 | 67.00 | 67.00 | 3.24% | 2,473,419 |
| Nov 28, 2025 | 67.00 | 69.40 | 63.50 | 64.90 | 64.90 | 1.25% | 1,336,179 |
| Nov 27, 2025 | 70.70 | 70.70 | 63.00 | 64.10 | 64.10 | -9.72% | 2,983,975 |
| Nov 26, 2025 | 76.20 | 89.00 | 67.10 | 71.00 | 71.00 | -1.39% | 12,883,930 |
| Nov 25, 2025 | 48.50 | 72.00 | 48.50 | 72.00 | 72.00 | 51.58% | 11,510,753 |
| Nov 24, 2025 | 48.00 | 48.40 | 46.65 | 47.50 | 47.50 | -1.04% | 233,480 |
| Nov 21, 2025 | 48.05 | 48.05 | 47.50 | 48.00 | 48.00 | - | 165,802 |
| Nov 20, 2025 | 48.80 | 49.50 | 47.80 | 48.00 | 48.00 | 0.42% | 179,810 |
| Nov 19, 2025 | 48.05 | 48.80 | 47.20 | 47.80 | 47.80 | -2.45% | 98,902 |
| Nov 18, 2025 | 49.30 | 49.30 | 47.70 | 49.00 | 49.00 | 0.62% | 194,829 |
| Nov 17, 2025 | 49.00 | 49.90 | 48.60 | 48.70 | 48.70 | -0.61% | 89,764 |
| Nov 14, 2025 | 48.30 | 52.50 | 48.00 | 49.00 | 49.00 | 1.45% | 624,834 |
| Nov 13, 2025 | 47.85 | 48.35 | 47.70 | 48.30 | 48.30 | 1.26% | 122,764 |
| Nov 12, 2025 | 47.50 | 48.40 | 47.50 | 47.70 | 47.70 | -0.62% | 103,116 |
| Nov 11, 2025 | 48.00 | 48.20 | 47.25 | 48.00 | 48.00 | -1.44% | 139,216 |
| Nov 10, 2025 | 49.00 | 49.00 | 46.00 | 48.70 | 48.70 | -0.61% | 367,028 |
| Nov 7, 2025 | 49.10 | 49.95 | 49.00 | 49.00 | 49.00 | -2.00% | 179,203 |
| Nov 6, 2025 | 49.90 | 50.00 | 49.10 | 50.00 | 50.00 | - | 56,201 |
| Nov 5, 2025 | 51.00 | 51.00 | 49.10 | 50.00 | 50.00 | -1.96% | 62,629 |
| Nov 4, 2025 | 48.20 | 51.60 | 48.10 | 51.00 | 51.00 | 5.59% | 416,455 |
| Nov 3, 2025 | 50.00 | 50.20 | 48.00 | 48.30 | 48.30 | -3.40% | 208,624 |
| Oct 31, 2025 | 51.00 | 51.00 | 48.20 | 50.00 | 50.00 | - | 291,875 |
| Oct 30, 2025 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 288,103 |
| Oct 29, 2025 | 50.60 | 51.30 | 50.10 | 51.00 | 51.00 | 1.19% | 132,008 |
| Oct 28, 2025 | 50.50 | 51.90 | 50.20 | 50.40 | 50.40 | 0.40% | 260,680 |
| Oct 27, 2025 | 51.80 | 52.00 | 50.00 | 50.20 | 50.20 | -2.52% | 302,549 |
| Oct 22, 2025 | 51.80 | 51.80 | 50.70 | 51.50 | 51.50 | 2.18% | 38,900 |
| Oct 21, 2025 | 50.50 | 53.30 | 50.00 | 50.40 | 50.40 | -0.20% | 640,909 |
| Oct 20, 2025 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | -2.51% | 427,061 |
| Oct 17, 2025 | 51.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.57% | 355,362 |
| Oct 16, 2025 | 51.00 | 51.70 | 50.30 | 51.00 | 51.00 | - | 249,420 |
| Oct 15, 2025 | 52.20 | 53.20 | 47.00 | 51.00 | 51.00 | -3.23% | 1,150,076 |
| Oct 14, 2025 | 53.10 | 53.20 | 51.80 | 52.70 | 52.70 | 0.96% | 148,768 |
| Oct 13, 2025 | 52.40 | 53.80 | 52.00 | 52.20 | 52.20 | -1.51% | 152,895 |
| Oct 10, 2025 | 54.70 | 54.70 | 51.70 | 53.00 | 53.00 | -3.11% | 735,502 |
| Oct 9, 2025 | 53.60 | 55.70 | 53.60 | 54.70 | 54.70 | 2.43% | 545,969 |
| Oct 8, 2025 | 53.00 | 53.50 | 52.20 | 53.40 | 53.40 | 1.71% | 169,930 |