eSense Human Resources Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:ESENSE)
Hungary
· Delayed Price · Currency is HUF 1,140.00
-60.00 (-5.00%)
At close: Dec 5, 2025
BUD:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.00% | 495 |
| Dec 4, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4.35% | 93 |
| Dec 3, 2025 | 1,220.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.88% | 207 |
| Dec 2, 2025 | 1,220.00 | 1,220.00 | 1,140.00 | 1,140.00 | 1,140.00 | -7.32% | 50 |
| Dec 1, 2025 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | - | 100 |
| Nov 28, 2025 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 100 |
| Nov 27, 2025 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 100 |
| Nov 26, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.81% | 7 |
| Nov 25, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.81% | 50 |
| Nov 24, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.65% | 425 |
| Nov 21, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 50 |
| Nov 20, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 6.14% | 382 |
| Nov 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -7.32% | 100 |
| Nov 18, 2025 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | -0.81% | 50 |
| Nov 17, 2025 | 1,200.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 3.33% | 5,503 |
| Nov 14, 2025 | 1,210.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 750 |
| Nov 13, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 75 |
| Nov 12, 2025 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.83% | 817 |
| Nov 11, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 126 |
| Nov 10, 2025 | 1,130.00 | 1,210.00 | 1,130.00 | 1,210.00 | 1,210.00 | - | 1,330 |
| Nov 7, 2025 | 1,200.00 | 1,240.00 | 1,160.00 | 1,210.00 | 1,210.00 | 4.31% | 9,000 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.13% | 200 |
| Nov 5, 2025 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 4.31% | 8,106 |
| Nov 4, 2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | 12,969 |
| Nov 3, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 4,202 |
| Oct 31, 2025 | 1,170.00 | 1,170.00 | 1,060.00 | 1,150.00 | 1,150.00 | -0.86% | 1,150 |
| Oct 30, 2025 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.75% | 708 |
| Oct 29, 2025 | 1,120.00 | 1,160.00 | 1,050.00 | 1,140.00 | 1,140.00 | 1.79% | 1,891 |
| Oct 28, 2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 157 |
| Oct 27, 2025 | 1,050.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 6.67% | 8,128 |
| Oct 22, 2025 | 1,120.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 3,112 |
| Oct 21, 2025 | 1,170.00 | 1,180.00 | 1,060.00 | 1,060.00 | 1,060.00 | -7.02% | 4,701 |
| Oct 20, 2025 | 1,110.00 | 1,160.00 | 1,110.00 | 1,140.00 | 1,140.00 | 3.64% | 3,922 |
| Oct 17, 2025 | 1,030.00 | 1,120.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1.85% | 8,842 |
| Oct 16, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 1,520 |
| Oct 15, 2025 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 1,250 |
| Oct 14, 2025 | 1,000.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,080.00 | 2.86% | 3,200 |
| Oct 13, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 3.96% | 50 |
| Oct 10, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 150 |
| Oct 9, 2025 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 411 |
| Oct 8, 2025 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.81% | 679 |
| Oct 7, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 50 |
| Oct 6, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 1,560 |
| Oct 3, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.95% | 371 |
| Oct 2, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3.96% | 1,782 |
| Oct 1, 2025 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.72% | 389 |
| Sep 30, 2025 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 6.00% | 1,312 |
| Sep 29, 2025 | 1,040.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 2,248 |
| Sep 26, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 11,103 |
| Sep 25, 2025 | 990.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | 3.03% | 2,800 |
| Sep 24, 2025 | 1,060.00 | 1,070.00 | 990.00 | 990.00 | 990.00 | -4.81% | 1,499 |
| Sep 23, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 100 |
| Sep 22, 2025 | 1,050.00 | 1,060.00 | 990.00 | 1,050.00 | 1,050.00 | -2.78% | 1,906 |
| Sep 19, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 100 |
| Sep 18, 2025 | 1,060.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.89% | 300 |
| Sep 17, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 140 |
| Sep 16, 2025 | 1,000.00 | 1,040.00 | 960.00 | 1,040.00 | 1,040.00 | 4.00% | 1,930 |
| Sep 15, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 3,380 |
| Sep 12, 2025 | 1,020.00 | 1,100.00 | 1,020.00 | 1,050.00 | 1,050.00 | -3.67% | 3,296 |
| Sep 11, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 5.83% | 120 |
| Sep 10, 2025 | 1,090.00 | 1,090.00 | 1,020.00 | 1,030.00 | 1,030.00 | -6.36% | 698 |
| Sep 9, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,100.00 | 6.80% | 1,323 |
| Sep 8, 2025 | 1,060.00 | 1,140.00 | 1,000.00 | 1,030.00 | 1,030.00 | -2.83% | 8,735 |
| Sep 5, 2025 | 1,140.00 | 1,140.00 | 1,060.00 | 1,060.00 | 1,060.00 | -7.02% | 470 |
| Sep 4, 2025 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 3.64% | 520 |
| Sep 3, 2025 | 1,130.00 | 1,140.00 | 1,050.00 | 1,100.00 | 1,100.00 | -1.79% | 2,607 |
| Sep 2, 2025 | 1,020.00 | 1,120.00 | 1,000.00 | 1,120.00 | 1,120.00 | 3.70% | 9,512 |
| Sep 1, 2025 | 1,090.00 | 1,090.00 | 1,000.00 | 1,080.00 | 1,080.00 | 4.85% | 5,443 |
| Aug 29, 2025 | 1,080.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.98% | 210 |
| Aug 28, 2025 | 1,090.00 | 1,090.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 3,870 |
| Aug 27, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -8.04% | 429 |
| Aug 26, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.70% | 108 |
| Aug 25, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 49 |
| Aug 22, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 1,230 |
| Aug 21, 2025 | 1,030.00 | 1,090.00 | 1,020.00 | 1,090.00 | 1,090.00 | 7.92% | 2,928 |
| Aug 19, 2025 | 1,020.00 | 1,100.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 12,042 |
| Aug 18, 2025 | 960.00 | 1,020.00 | 960.00 | 1,010.00 | 1,010.00 | 5.21% | 5,434 |
| Aug 15, 2025 | 960.00 | 960.00 | 930.00 | 960.00 | 960.00 | -0.52% | 1,079 |
| Aug 14, 2025 | 935.00 | 965.00 | 925.00 | 965.00 | 965.00 | 3.21% | 1,215 |
| Aug 13, 2025 | 970.00 | 970.00 | 930.00 | 935.00 | 935.00 | -3.61% | 1,351 |
| Aug 12, 2025 | 950.00 | 975.00 | 935.00 | 970.00 | 970.00 | 2.11% | 2,025 |
| Aug 11, 2025 | 1,020.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | -5.00% | 6,530 |
| Aug 7, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 184 |
| Aug 6, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 779 |
| Aug 5, 2025 | 990.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 2.02% | 525 |
| Aug 4, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 104 |
| Aug 1, 2025 | 985.00 | 990.00 | 985.00 | 990.00 | 990.00 | 0.51% | 100 |
| Jul 31, 2025 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | -0.51% | 100 |
| Jul 30, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 20 |
| Jul 28, 2025 | 985.00 | 990.00 | 950.00 | 990.00 | 990.00 | 3.66% | 267 |
| Jul 25, 2025 | 955.00 | 990.00 | 950.00 | 955.00 | 955.00 | -4.02% | 1,254 |
| Jul 24, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 4.19% | 116 |
| Jul 23, 2025 | 960.00 | 995.00 | 935.00 | 955.00 | 955.00 | -2.55% | 850 |
| Jul 22, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -2.97% | 50 |
| Jul 21, 2025 | 960.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 3.06% | 461 |
| Jul 18, 2025 | 960.00 | 980.00 | 955.00 | 980.00 | 980.00 | 2.08% | 770 |
| Jul 17, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -4.00% | 862 |
| Jul 16, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 300 |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.85% | 125 |
| Jul 14, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 1,000 |