ÉPDUFERR Nyilvánosan Muködo Részvénytársaság (BUD:EPDUFERR)
Hungary
· Delayed Price · Currency is HUF 7.46
+0.16 (2.19%)
At close: Apr 28, 2026
BUD:EPDUFERR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.56 | 7.56 | 6.82 | 7.46 | 7.46 | 2.19% | 51,450 |
| Apr 27, 2026 | 7.40 | 7.54 | 7.00 | 7.30 | 7.30 | 4.29% | 240,740 |
| Apr 24, 2026 | 6.32 | 7.60 | 6.00 | 7.00 | 7.00 | 0.57% | 2,216,964 |
| Apr 23, 2026 | 8.00 | 8.00 | 6.60 | 6.96 | 6.96 | -13.00% | 1,971,582 |
| Apr 22, 2026 | 8.70 | 8.76 | 8.00 | 8.00 | 8.00 | -7.62% | 1,004,452 |
| Apr 21, 2026 | 8.36 | 8.86 | 8.28 | 8.66 | 8.66 | 5.61% | 404,438 |
| Apr 20, 2026 | 8.48 | 8.50 | 8.00 | 8.20 | 8.20 | -3.76% | 667,843 |
| Apr 17, 2026 | 9.34 | 9.34 | 8.00 | 8.52 | 8.52 | -7.79% | 1,710,044 |
| Apr 16, 2026 | 8.20 | 9.96 | 8.20 | 9.24 | 9.24 | 12.68% | 3,758,835 |
| Apr 15, 2026 | 8.00 | 8.46 | 7.50 | 8.20 | 8.20 | -7.45% | 2,002,235 |
| Apr 14, 2026 | 9.40 | 9.40 | 7.50 | 8.86 | 8.86 | -7.71% | 1,448,236 |
| Apr 13, 2026 | 11.00 | 11.35 | 8.20 | 9.60 | 9.60 | -8.57% | 2,472,255 |
| Apr 10, 2026 | 10.90 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 1,128,162 |
| Apr 9, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | -1.79% | 281,200 |
| Apr 8, 2026 | 11.40 | 11.50 | 10.60 | 11.20 | 11.20 | -0.88% | 2,165,565 |
| Apr 7, 2026 | 11.60 | 12.10 | 10.50 | 11.30 | 11.30 | 1.80% | 1,572,700 |
| Apr 2, 2026 | 11.90 | 11.90 | 11.00 | 11.10 | 11.10 | -9.02% | 108,254 |
| Apr 1, 2026 | 12.80 | 12.80 | 11.90 | 12.20 | 12.20 | 1.67% | 220,350 |
| Mar 31, 2026 | 11.00 | 12.10 | 11.00 | 12.00 | 12.00 | 4.35% | 852,564 |
| Mar 30, 2026 | 11.40 | 11.60 | 9.00 | 11.50 | 11.50 | - | 1,049,469 |
| Mar 27, 2026 | 12.50 | 12.50 | 11.10 | 11.50 | 11.50 | -12.88% | 563,380 |
| Mar 26, 2026 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | 98,350 |
| Mar 25, 2026 | 13.10 | 13.40 | 12.90 | 13.00 | 13.00 | -3.70% | 64,685 |
| Mar 24, 2026 | 13.10 | 13.70 | 13.10 | 13.50 | 13.50 | -2.17% | 99,928 |
| Mar 23, 2026 | 13.20 | 13.80 | 12.00 | 13.80 | 13.80 | 0.73% | 1,015,284 |
| Mar 20, 2026 | 13.10 | 13.70 | 13.00 | 13.70 | 13.70 | - | 129,985 |
| Mar 19, 2026 | 13.70 | 14.40 | 13.00 | 13.70 | 13.70 | -5.52% | 1,071,762 |
| Mar 18, 2026 | 14.80 | 14.80 | 13.80 | 14.50 | 14.50 | -3.33% | 722,599 |
| Mar 17, 2026 | 15.20 | 15.40 | 14.00 | 15.00 | 15.00 | -2.60% | 809,413 |
| Mar 16, 2026 | 16.00 | 16.00 | 14.60 | 15.40 | 15.40 | -1.28% | 594,252 |
| Mar 13, 2026 | 15.70 | 15.90 | 14.50 | 15.60 | 15.60 | 1.96% | 153,971 |
| Mar 12, 2026 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | -0.65% | 67,018 |
| Mar 11, 2026 | 16.10 | 16.20 | 14.80 | 15.40 | 15.40 | -4.94% | 695,186 |
| Mar 10, 2026 | 16.30 | 16.30 | 15.30 | 16.20 | 16.20 | 0.62% | 459,726 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.60 | 16.10 | 16.10 | -3.59% | 196,707 |
| Mar 6, 2026 | 18.00 | 18.20 | 16.00 | 16.70 | 16.70 | 10.60% | 4,331,463 |
| Mar 5, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 0.67% | 102,470 |
| Mar 4, 2026 | 14.50 | 15.20 | 14.20 | 15.00 | 15.00 | 1.35% | 84,705 |
| Mar 3, 2026 | 15.80 | 15.90 | 14.00 | 14.80 | 14.80 | -3.27% | 1,041,146 |
| Mar 2, 2026 | 15.50 | 15.80 | 14.90 | 15.30 | 15.30 | -6.13% | 800,538 |
| Feb 27, 2026 | 16.20 | 16.30 | 15.80 | 16.30 | 16.30 | 3.82% | 414,555 |
| Feb 26, 2026 | 16.00 | 16.30 | 15.50 | 15.70 | 15.70 | -1.88% | 297,305 |
| Feb 25, 2026 | 16.00 | 16.40 | 15.20 | 16.00 | 16.00 | -0.62% | 614,427 |
| Feb 24, 2026 | 16.10 | 16.30 | 15.70 | 16.10 | 16.10 | -2.42% | 302,437 |
| Feb 23, 2026 | 16.30 | 16.60 | 16.00 | 16.50 | 16.50 | 1.85% | 823,374 |
| Feb 20, 2026 | 16.40 | 16.70 | 15.50 | 16.20 | 16.20 | 1.89% | 2,204,085 |
| Feb 19, 2026 | 13.80 | 16.00 | 13.10 | 15.90 | 15.90 | 14.39% | 2,340,022 |
| Feb 18, 2026 | 11.40 | 14.50 | 11.30 | 13.90 | 13.90 | 24.11% | 2,143,209 |
| Feb 17, 2026 | 11.40 | 11.50 | 10.00 | 11.20 | 11.20 | - | 2,165,017 |
| Feb 16, 2026 | 12.50 | 12.90 | 10.00 | 11.20 | 11.20 | -5.88% | 2,038,783 |
| Feb 13, 2026 | 13.80 | 13.90 | 11.90 | 11.90 | 11.90 | -12.50% | 2,796,077 |
| Feb 12, 2026 | 13.40 | 13.80 | 12.60 | 13.60 | 13.60 | 4.62% | 526,362 |
| Feb 11, 2026 | 13.70 | 14.30 | 12.80 | 13.00 | 13.00 | -5.80% | 407,223 |
| Feb 10, 2026 | 13.80 | 14.50 | 13.80 | 13.80 | 13.80 | -3.50% | 143,384 |
| Feb 9, 2026 | 14.00 | 14.50 | 13.70 | 14.30 | 14.30 | 1.42% | 89,887 |
| Feb 6, 2026 | 14.40 | 14.80 | 13.80 | 14.10 | 14.10 | -5.37% | 772,731 |
| Feb 5, 2026 | 15.00 | 15.20 | 14.30 | 14.90 | 14.90 | - | 718,743 |
| Feb 4, 2026 | 14.40 | 15.20 | 14.00 | 14.90 | 14.90 | 3.47% | 569,913 |
| Feb 3, 2026 | 13.20 | 15.30 | 13.10 | 14.40 | 14.40 | 11.63% | 2,167,225 |
| Feb 2, 2026 | 13.70 | 14.00 | 11.50 | 12.90 | 12.90 | -9.79% | 3,488,303 |
| Jan 30, 2026 | 15.70 | 15.70 | 13.50 | 14.30 | 14.30 | -9.49% | 3,166,817 |
| Jan 29, 2026 | 16.30 | 16.40 | 15.40 | 15.80 | 15.80 | -3.66% | 766,560 |
| Jan 28, 2026 | 16.50 | 16.50 | 15.10 | 16.40 | 16.40 | -1.80% | 944,455 |
| Jan 27, 2026 | 16.70 | 16.80 | 16.20 | 16.70 | 16.70 | 0.60% | 295,160 |
| Jan 26, 2026 | 17.00 | 17.00 | 16.10 | 16.60 | 16.60 | -4.05% | 1,312,374 |
| Jan 23, 2026 | 17.20 | 17.80 | 16.90 | 17.30 | 17.30 | -2.81% | 498,495 |
| Jan 22, 2026 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 0.56% | 195,000 |
| Jan 21, 2026 | 17.40 | 17.90 | 17.10 | 17.70 | 17.70 | -1.12% | 592,342 |
| Jan 20, 2026 | 17.60 | 18.10 | 17.50 | 17.90 | 17.90 | -0.56% | 433,656 |
| Jan 19, 2026 | 17.90 | 18.20 | 17.60 | 18.00 | 18.00 | -1.64% | 419,390 |
| Jan 16, 2026 | 17.80 | 18.30 | 17.70 | 18.30 | 18.30 | 0.55% | 202,469 |
| Jan 15, 2026 | 18.20 | 18.30 | 17.80 | 18.20 | 18.20 | -1.62% | 508,545 |
| Jan 14, 2026 | 18.30 | 18.80 | 18.00 | 18.50 | 18.50 | 1.65% | 715,430 |
| Jan 13, 2026 | 18.20 | 18.70 | 18.20 | 18.20 | 18.20 | - | 82,700 |
| Jan 12, 2026 | 18.50 | 18.80 | 18.20 | 18.20 | 18.20 | -1.09% | 182,159 |
| Jan 9, 2026 | 17.80 | 18.60 | 17.80 | 18.40 | 18.40 | - | 184,880 |
| Jan 8, 2026 | 18.20 | 18.70 | 17.90 | 18.40 | 18.40 | - | 638,581 |
| Jan 7, 2026 | 18.50 | 18.80 | 18.40 | 18.40 | 18.40 | -3.16% | 319,400 |
| Jan 6, 2026 | 18.80 | 19.40 | 17.90 | 19.00 | 19.00 | - | 2,010,391 |
| Jan 5, 2026 | 19.20 | 19.40 | 18.80 | 19.00 | 19.00 | -1.04% | 269,793 |
| Dec 30, 2025 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 0.52% | 19,720 |
| Dec 29, 2025 | 18.90 | 19.10 | 18.50 | 19.10 | 19.10 | 3.80% | 211,589 |
| Dec 23, 2025 | 19.10 | 19.30 | 18.40 | 18.40 | 18.40 | 1.10% | 191,418 |
| Dec 22, 2025 | 19.40 | 19.60 | 18.20 | 18.20 | 18.20 | -4.21% | 172,770 |
| Dec 19, 2025 | 19.00 | 19.00 | 18.40 | 19.00 | 19.00 | -1.04% | 189,226 |
| Dec 18, 2025 | 19.00 | 19.80 | 18.90 | 19.20 | 19.20 | -2.04% | 151,134 |
| Dec 17, 2025 | 19.40 | 20.00 | 18.90 | 19.60 | 19.60 | -1.51% | 340,324 |
| Dec 16, 2025 | 20.00 | 20.20 | 19.40 | 19.90 | 19.90 | -0.50% | 623,657 |
| Dec 15, 2025 | 20.20 | 20.40 | 19.60 | 20.00 | 20.00 | 0.50% | 458,260 |
| Dec 12, 2025 | 19.10 | 20.40 | 18.40 | 19.90 | 19.90 | 7.57% | 1,531,625 |
| Dec 11, 2025 | 18.60 | 19.20 | 18.40 | 18.50 | 18.50 | -1.60% | 231,843 |
| Dec 10, 2025 | 19.00 | 19.00 | 17.80 | 18.80 | 18.80 | 0.53% | 545,758 |
| Dec 9, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -2.09% | 96,866 |
| Dec 8, 2025 | 19.00 | 19.20 | 18.60 | 19.10 | 19.10 | -0.52% | 160,467 |
| Dec 5, 2025 | 19.20 | 19.40 | 18.60 | 19.20 | 19.20 | -1.03% | 630,125 |
| Dec 4, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.02% | 217,818 |
| Dec 3, 2025 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | - | 652,105 |
| Dec 2, 2025 | 19.40 | 19.80 | 19.00 | 19.80 | 19.80 | 1.02% | 795,192 |
| Dec 1, 2025 | 20.40 | 20.40 | 19.20 | 19.60 | 19.60 | -3.92% | 1,111,432 |
| Nov 28, 2025 | 19.90 | 20.40 | 19.20 | 20.40 | 20.40 | 0.99% | 238,500 |