ENEFI Vagyonkezelo Nyrt. (BUD:ENEFI)
Hungary
· Delayed Price · Currency is HUF 237.00
-1.00 (-0.42%)
At close: Mar 6, 2026
ENEFI Vagyonkezelo Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.42% | 7,242 |
| Mar 5, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 1.28% | 12,757 |
| Mar 4, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | - | 1,369 |
| Mar 3, 2026 | 240.00 | 240.00 | 234.00 | 235.00 | 235.00 | -2.89% | 64,959 |
| Mar 2, 2026 | 239.00 | 242.00 | 237.00 | 242.00 | 242.00 | 1.26% | 25,699 |
| Feb 26, 2026 | 240.00 | 241.00 | 239.00 | 239.00 | 239.00 | - | 3,400 |
| Feb 25, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | -0.83% | 1,422 |
| Feb 24, 2026 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | - | 7,650 |
| Feb 23, 2026 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | - | 8,935 |
| Feb 20, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 3,353 |
| Feb 19, 2026 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 0.42% | 10,879 |
| Feb 18, 2026 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | - | 11,664 |
| Feb 17, 2026 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -0.42% | 5,631 |
| Feb 16, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 0.84% | 19,740 |
| Feb 13, 2026 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | -0.83% | 13,826 |
| Feb 12, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | 2,450 |
| Feb 11, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 4,276 |
| Feb 10, 2026 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.25% | 21,621 |
| Feb 9, 2026 | 238.00 | 243.00 | 233.00 | 240.00 | 240.00 | 0.84% | 42,500 |
| Feb 6, 2026 | 232.00 | 242.00 | 231.00 | 238.00 | 238.00 | 2.59% | 86,638 |
| Feb 5, 2026 | 239.00 | 250.00 | 232.00 | 232.00 | 232.00 | -2.52% | 202,514 |
| Feb 4, 2026 | 230.00 | 238.00 | 228.00 | 238.00 | 238.00 | 3.48% | 9,341 |
| Feb 3, 2026 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.43% | 13,825 |
| Feb 2, 2026 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 1.32% | 6,290 |
| Jan 30, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | 500 |
| Jan 29, 2026 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.74% | 5,097 |
| Jan 28, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.88% | 14,648 |
| Jan 27, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 3,100 |
| Jan 26, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 4,255 |
| Jan 23, 2026 | 226.00 | 233.00 | 226.00 | 232.00 | 232.00 | 0.43% | 3,866 |
| Jan 22, 2026 | 223.00 | 231.00 | 223.00 | 231.00 | 231.00 | - | 8,960 |
| Jan 21, 2026 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 4.05% | 1,705 |
| Jan 20, 2026 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | -1.77% | 2,625 |
| Jan 19, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -2.59% | 1,020 |
| Jan 16, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.87% | 2,750 |
| Jan 15, 2026 | 232.00 | 232.00 | 225.00 | 230.00 | 230.00 | -0.86% | 6,627 |
| Jan 14, 2026 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 3.11% | 1,450 |
| Jan 13, 2026 | 225.00 | 232.00 | 224.00 | 225.00 | 225.00 | 2.27% | 29,642 |
| Jan 12, 2026 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 6,019 |
| Jan 9, 2026 | 224.00 | 227.00 | 220.00 | 220.00 | 220.00 | 1.38% | 2,042 |
| Jan 8, 2026 | 218.00 | 225.00 | 217.00 | 217.00 | 217.00 | -1.36% | 5,821 |
| Jan 7, 2026 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 2.80% | 14,323 |
| Jan 6, 2026 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | -2.28% | 2,150 |
| Jan 5, 2026 | 223.00 | 232.00 | 210.00 | 219.00 | 219.00 | -1.79% | 23,911 |
| Dec 30, 2025 | 217.00 | 224.00 | 217.00 | 223.00 | 223.00 | 3.72% | 4,216 |
| Dec 29, 2025 | 223.00 | 225.00 | 213.00 | 215.00 | 215.00 | -0.46% | 5,619 |
| Dec 23, 2025 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 4,540 |
| Dec 22, 2025 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 6,741 |
| Dec 19, 2025 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | - | 3,580 |
| Dec 18, 2025 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | -0.91% | 11,212 |
| Dec 17, 2025 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 2.33% | 7,007 |
| Dec 16, 2025 | 226.00 | 226.00 | 215.00 | 215.00 | 215.00 | -2.71% | 64,711 |
| Dec 15, 2025 | 223.00 | 232.00 | 221.00 | 221.00 | 221.00 | -3.07% | 8,907 |
| Dec 12, 2025 | 226.00 | 233.00 | 226.00 | 228.00 | 228.00 | - | 2,843 |
| Dec 11, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1.33% | 1,277 |
| Dec 10, 2025 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 2,586 |
| Dec 9, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 190 |
| Dec 8, 2025 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | - | 901 |
| Dec 5, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 275 |
| Dec 4, 2025 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | 1.30% | 4,000 |
| Dec 3, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | -2.54% | 5,300 |
| Dec 2, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 10 |
| Dec 1, 2025 | 227.00 | 236.00 | 227.00 | 236.00 | 236.00 | 0.43% | 4,829 |
| Nov 28, 2025 | 236.00 | 236.00 | 230.00 | 235.00 | 235.00 | -0.42% | 8,070 |
| Nov 27, 2025 | 229.00 | 236.00 | 229.00 | 236.00 | 236.00 | 2.61% | 12,500 |
| Nov 26, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 9,209 |
| Nov 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 3,121 |
| Nov 21, 2025 | 227.00 | 232.00 | 227.00 | 231.00 | 231.00 | 1.76% | 3,046 |
| Nov 20, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 825 |
| Nov 19, 2025 | 234.00 | 235.00 | 227.00 | 230.00 | 230.00 | -2.95% | 7,718 |
| Nov 17, 2025 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | - | 14,733 |
| Nov 13, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -1.66% | 6,708 |
| Nov 12, 2025 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 0.42% | 10,281 |
| Nov 11, 2025 | 241.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.44% | 170,441 |
| Nov 10, 2025 | 245.00 | 246.00 | 241.00 | 246.00 | 246.00 | 0.41% | 14,597 |
| Nov 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 1,500 |
| Nov 6, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -2.00% | 2,500 |
| Nov 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,000 |
| Nov 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 900 |
| Nov 3, 2025 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | -1.57% | 18,394 |
| Oct 31, 2025 | 247.00 | 255.00 | 246.00 | 254.00 | 254.00 | 1.60% | 5,819 |
| Oct 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 20 |
| Oct 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.34% | 1,026 |
| Oct 28, 2025 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 0.39% | 4,620 |
| Oct 22, 2025 | 250.00 | 255.00 | 246.00 | 255.00 | 255.00 | 3.66% | 4,500 |
| Oct 21, 2025 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | -5.02% | 13,199 |
| Oct 20, 2025 | 253.00 | 260.00 | 253.00 | 259.00 | 259.00 | 2.78% | 14,600 |
| Oct 17, 2025 | 246.00 | 252.00 | 242.00 | 252.00 | 252.00 | 0.80% | 9,602 |
| Oct 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.34% | 2,000 |
| Oct 15, 2025 | 244.00 | 256.00 | 243.00 | 256.00 | 256.00 | 0.39% | 6,700 |
| Oct 14, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 3,700 |
| Oct 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 29 |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,750 |
| Oct 9, 2025 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | - | 8,000 |
| Oct 8, 2025 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 4,150 |
| Oct 7, 2025 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 1.60% | 9,930 |
| Oct 3, 2025 | 251.00 | 258.00 | 238.00 | 250.00 | 250.00 | -0.40% | 8,237 |
| Oct 2, 2025 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -3.46% | 3,990 |
| Oct 1, 2025 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 1.96% | 10,065 |
| Sep 30, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.54% | 824 |