DH Group Nyilvánosan Muködo Részvénytársaság (BUD:DUNAHOUSE)
Hungary
· Delayed Price · Currency is HUF 1,270.00
-30.00 (-2.31%)
At close: Mar 9, 2026
BUD:DUNAHOUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,280.00 | 1,280.00 | 1,220.00 | 1,270.00 | 1,270.00 | -2.31% | 34,701 |
| Mar 6, 2026 | 1,280.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.17% | 6,935 |
| Mar 5, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 8,274 |
| Mar 4, 2026 | 1,300.00 | 1,330.00 | 1,260.00 | 1,300.00 | 1,300.00 | -2.26% | 20,635 |
| Mar 3, 2026 | 1,360.00 | 1,380.00 | 1,255.00 | 1,330.00 | 1,330.00 | -3.27% | 57,685 |
| Mar 2, 2026 | 1,390.00 | 1,405.00 | 1,220.00 | 1,375.00 | 1,375.00 | -3.85% | 41,837 |
| Feb 27, 2026 | 1,470.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.70% | 39,047 |
| Feb 26, 2026 | 1,425.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | -0.35% | 5,258 |
| Feb 25, 2026 | 1,415.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.35% | 2,983 |
| Feb 24, 2026 | 1,435.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | - | 6,737 |
| Feb 23, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | - | 7,183 |
| Feb 20, 2026 | 1,420.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 0.70% | 4,212 |
| Feb 19, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 2,145 |
| Feb 18, 2026 | 1,415.00 | 1,430.00 | 1,385.00 | 1,420.00 | 1,420.00 | 0.35% | 9,053 |
| Feb 17, 2026 | 1,410.00 | 1,420.00 | 1,380.00 | 1,415.00 | 1,415.00 | -0.70% | 17,728 |
| Feb 16, 2026 | 1,430.00 | 1,440.00 | 1,405.00 | 1,425.00 | 1,425.00 | -1.72% | 12,153 |
| Feb 13, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 4,586 |
| Feb 12, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.02% | 7,458 |
| Feb 11, 2026 | 1,475.00 | 1,475.00 | 1,445.00 | 1,465.00 | 1,465.00 | -0.34% | 5,506 |
| Feb 10, 2026 | 1,465.00 | 1,475.00 | 1,445.00 | 1,470.00 | 1,470.00 | 0.34% | 4,264 |
| Feb 9, 2026 | 1,440.00 | 1,470.00 | 1,425.00 | 1,465.00 | 1,465.00 | 1.03% | 7,604 |
| Feb 6, 2026 | 1,425.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 0.35% | 7,265 |
| Feb 5, 2026 | 1,450.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,445.00 | - | 1,886 |
| Feb 4, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,445.00 | 0.35% | 16,863 |
| Feb 3, 2026 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | - | 8,427 |
| Feb 2, 2026 | 1,450.00 | 1,475.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.69% | 7,919 |
| Jan 30, 2026 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.40% | 5,699 |
| Jan 29, 2026 | 1,465.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.39% | 7,241 |
| Jan 28, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,465.00 | -0.68% | 3,809 |
| Jan 27, 2026 | 1,470.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 5,665 |
| Jan 26, 2026 | 1,480.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 0.68% | 6,121 |
| Jan 23, 2026 | 1,460.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,470.00 | 0.68% | 16,126 |
| Jan 22, 2026 | 1,455.00 | 1,465.00 | 1,420.00 | 1,460.00 | 1,460.00 | 0.69% | 21,771 |
| Jan 21, 2026 | 1,450.00 | 1,460.00 | 1,410.00 | 1,450.00 | 1,450.00 | -2.03% | 29,557 |
| Jan 20, 2026 | 1,480.00 | 1,485.00 | 1,440.00 | 1,480.00 | 1,480.00 | -0.34% | 20,345 |
| Jan 19, 2026 | 1,485.00 | 1,495.00 | 1,460.00 | 1,485.00 | 1,485.00 | - | 8,010 |
| Jan 16, 2026 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.68% | 6,369 |
| Jan 15, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.99% | 17,563 |
| Jan 14, 2026 | 1,480.00 | 1,505.00 | 1,480.00 | 1,505.00 | 1,505.00 | 1.35% | 10,784 |
| Jan 13, 2026 | 1,500.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,485.00 | -2.30% | 10,919 |
| Jan 12, 2026 | 1,515.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 3.75% | 37,783 |
| Jan 9, 2026 | 1,450.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.74% | 37,194 |
| Jan 8, 2026 | 1,400.00 | 1,450.00 | 1,390.00 | 1,440.00 | 1,440.00 | 4.35% | 62,904 |
| Jan 7, 2026 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 1,136 |
| Jan 6, 2026 | 1,370.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.09% | 15,083 |
| Jan 5, 2026 | 1,370.00 | 1,390.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 13,729 |
| Dec 30, 2025 | 1,370.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,370.00 | - | 4,228 |
| Dec 29, 2025 | 1,370.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 2,133 |
| Dec 23, 2025 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 19,627 |
| Dec 22, 2025 | 1,380.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 1,801 |
| Dec 19, 2025 | 1,400.00 | 1,400.00 | 1,320.00 | 1,350.00 | 1,350.00 | -2.53% | 44,262 |
| Dec 18, 2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1.09% | 3,191 |
| Dec 17, 2025 | 1,395.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.79% | 14,524 |
| Dec 16, 2025 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 5,206 |
| Dec 15, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 5,434 |
| Dec 12, 2025 | 1,415.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1.44% | 11,126 |
| Dec 11, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 5,481 |
| Dec 10, 2025 | 1,400.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.36% | 4,293 |
| Dec 9, 2025 | 1,390.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 528 |
| Dec 8, 2025 | 1,405.00 | 1,405.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 5,638 |
| Dec 5, 2025 | 1,410.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.71% | 15,801 |
| Dec 4, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 10,209 |
| Dec 3, 2025 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.41% | 3,325 |
| Dec 2, 2025 | 1,400.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,420.00 | - | 9,647 |
| Dec 1, 2025 | 1,400.00 | 1,420.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.43% | 28,367 |
| Nov 28, 2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.08% | 6,785 |
| Nov 27, 2025 | 1,410.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 8,938 |
| Nov 26, 2025 | 1,420.00 | 1,440.00 | 1,380.00 | 1,410.00 | 1,410.00 | 0.36% | 54,513 |
| Nov 25, 2025 | 1,390.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 1.08% | 32,568 |
| Nov 24, 2025 | 1,405.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,390.00 | 1.09% | 94,108 |
| Nov 21, 2025 | 1,355.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1.48% | 21,878 |
| Nov 20, 2025 | 1,365.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,355.00 | 0.37% | 9,408 |
| Nov 19, 2025 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.89% | 9,828 |
| Nov 18, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.85% | 24,595 |
| Nov 17, 2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.89% | 25,770 |
| Nov 14, 2025 | 1,370.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | -3.99% | 14,865 |
| Nov 13, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 1,380.00 | -0.72% | 18,222 |
| Nov 12, 2025 | 1,360.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,390.00 | 2.21% | 29,992 |
| Nov 11, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 4,637 |
| Nov 10, 2025 | 1,360.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.87% | 39,105 |
| Nov 7, 2025 | 1,350.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,335.00 | -1.11% | 14,439 |
| Nov 6, 2025 | 1,340.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 2.27% | 13,345 |
| Nov 5, 2025 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | - | 4,065 |
| Nov 4, 2025 | 1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.49% | 8,911 |
| Nov 3, 2025 | 1,380.00 | 1,410.00 | 1,285.00 | 1,340.00 | 1,340.00 | -2.90% | 65,094 |
| Oct 31, 2025 | 1,325.00 | 1,410.00 | 1,325.00 | 1,380.00 | 1,380.00 | 4.55% | 69,501 |
| Oct 30, 2025 | 1,340.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | - | 52,855 |
| Oct 29, 2025 | 1,250.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 5.60% | 81,806 |
| Oct 28, 2025 | 1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.81% | 33,025 |
| Oct 27, 2025 | 1,230.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 24,210 |
| Oct 22, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 16,620 |
| Oct 21, 2025 | 1,190.00 | 1,250.00 | 1,170.00 | 1,245.00 | 1,245.00 | 6.41% | 130,221 |
| Oct 20, 2025 | 1,195.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.85% | 21,505 |
| Oct 17, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.67% | 15,778 |
| Oct 16, 2025 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 7,638 |
| Oct 15, 2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 7,075 |
| Oct 14, 2025 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 932 |
| Oct 13, 2025 | 1,215.00 | 1,215.00 | 1,150.00 | 1,190.00 | 1,190.00 | -1.65% | 13,524 |
| Oct 10, 2025 | 1,215.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 3,305 |
| Oct 9, 2025 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 18,016 |