Duna House Holding Nyrt. (BUD:DUNAHOUSE)
Hungary
· Delayed Price · Currency is HUF 1,405.00
-10.00 (-0.71%)
At close: Dec 5, 2025
Duna House Holding Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,195.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | 2.99% | 9,650 |
| Oct 7, 2025 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -3.31% | 18,553 |
| Oct 6, 2025 | 1,140.00 | 1,220.00 | 1,140.00 | 1,210.00 | 1,210.00 | 7.56% | 69,371 |
| Oct 3, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | - | 4,885 |
| Oct 2, 2025 | 1,110.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 0.45% | 1,683 |
| Oct 1, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.82% | 5,948 |
| Sep 30, 2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.51% | 9,880 |
| Sep 29, 2025 | 1,120.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.33% | 4,199 |
| Sep 26, 2025 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 2.27% | 4,312 |
| Sep 25, 2025 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 2,149 |
| Sep 24, 2025 | 1,125.00 | 1,125.00 | 1,075.00 | 1,075.00 | 1,075.00 | -3.59% | 18,963 |
| Sep 23, 2025 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 4,586 |
| Sep 22, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 4,406 |
| Sep 19, 2025 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.38% | 3,382 |
| Sep 18, 2025 | 1,085.00 | 1,150.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 26,623 |
| Sep 17, 2025 | 1,105.00 | 1,110.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 6,246 |
| Sep 16, 2025 | 1,120.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,070.00 | -4.46% | 22,564 |
| Sep 15, 2025 | 1,135.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,120.00 | -2.61% | 21,339 |
| Sep 12, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 11,133 |
| Sep 11, 2025 | 1,160.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.87% | 5,007 |
| Sep 10, 2025 | 1,150.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.86% | 23,657 |
| Sep 9, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | - | 5,707 |
| Sep 8, 2025 | 1,195.00 | 1,195.00 | 1,130.00 | 1,160.00 | 1,160.00 | -2.93% | 15,738 |
| Sep 5, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | -0.42% | 9,512 |
| Sep 4, 2025 | 1,195.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 2.56% | 4,696 |
| Sep 3, 2025 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | -1.68% | 18,137 |
| Sep 2, 2025 | 1,230.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.06% | 10,662 |
| Sep 1, 2025 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.53% | 21,528 |
| Aug 29, 2025 | 1,185.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,185.00 | - | 2,484 |
| Aug 28, 2025 | 1,195.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.42% | 14,294 |
| Aug 27, 2025 | 1,205.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | -2.46% | 21,217 |
| Aug 26, 2025 | 1,230.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,220.00 | -0.81% | 56,535 |
| Aug 25, 2025 | 1,240.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 13,206 |
| Aug 22, 2025 | 1,225.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.82% | 59,964 |
| Aug 21, 2025 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -0.81% | 24,851 |
| Aug 19, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 3.36% | 85,241 |
| Aug 18, 2025 | 1,160.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 3.03% | 44,928 |
| Aug 15, 2025 | 1,140.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 1.32% | 10,784 |
| Aug 14, 2025 | 1,150.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.88% | 14,640 |
| Aug 13, 2025 | 1,125.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.89% | 19,006 |
| Aug 12, 2025 | 1,110.00 | 1,135.00 | 1,090.00 | 1,120.00 | 1,120.00 | - | 30,148 |
| Aug 11, 2025 | 1,130.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.75% | 6,043 |
| Aug 8, 2025 | 1,150.00 | 1,185.00 | 1,100.00 | 1,140.00 | 1,140.00 | -0.87% | 57,775 |
| Aug 7, 2025 | 1,195.00 | 1,220.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.29% | 182,620 |
| Aug 6, 2025 | 1,070.00 | 1,180.00 | 1,065.00 | 1,165.00 | 1,165.00 | 9.91% | 141,398 |
| Aug 5, 2025 | 990.00 | 1,080.00 | 990.00 | 1,060.00 | 1,060.00 | 7.07% | 119,640 |
| Aug 4, 2025 | 978.00 | 990.00 | 976.00 | 990.00 | 990.00 | 1.23% | 27,918 |
| Aug 1, 2025 | 976.00 | 978.00 | 972.00 | 978.00 | 978.00 | 0.20% | 5,924 |
| Jul 31, 2025 | 972.00 | 978.00 | 970.00 | 976.00 | 976.00 | 0.41% | 14,626 |
| Jul 30, 2025 | 974.00 | 974.00 | 970.00 | 972.00 | 972.00 | -0.21% | 2,154 |
| Jul 29, 2025 | 974.00 | 974.00 | 970.00 | 974.00 | 974.00 | 0.41% | 4,750 |
| Jul 28, 2025 | 972.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.21% | 8,887 |
| Jul 25, 2025 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | 0.21% | 7,431 |
| Jul 24, 2025 | 970.00 | 970.00 | 966.00 | 970.00 | 970.00 | 0.62% | 1,884 |
| Jul 23, 2025 | 974.00 | 974.00 | 956.00 | 964.00 | 964.00 | -1.03% | 3,145 |
| Jul 22, 2025 | 972.00 | 974.00 | 952.00 | 974.00 | 974.00 | 0.83% | 5,018 |
| Jul 21, 2025 | 966.00 | 976.00 | 952.00 | 966.00 | 966.00 | 0.42% | 18,797 |
| Jul 18, 2025 | 970.00 | 970.00 | 962.00 | 962.00 | 962.00 | -0.82% | 1,562 |
| Jul 17, 2025 | 974.00 | 974.00 | 954.00 | 970.00 | 970.00 | -0.41% | 9,670 |
| Jul 16, 2025 | 974.00 | 974.00 | 964.00 | 974.00 | 974.00 | - | 8,229 |