eSense Human Resources Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:ESENSE)
Hungary
· Delayed Price · Currency is HUF 946.00
-4.00 (-0.42%)
At close: Apr 28, 2026
BUD:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 930.00 | 946.00 | 930.00 | 946.00 | 946.00 | -0.42% | 1,030 |
| Apr 24, 2026 | 950.00 | 950.00 | 920.00 | 950.00 | 950.00 | 0.85% | 38,217 |
| Apr 23, 2026 | 902.00 | 948.00 | 900.00 | 942.00 | 942.00 | -0.63% | 1,140 |
| Apr 22, 2026 | 980.00 | 980.00 | 760.00 | 948.00 | 948.00 | 6.52% | 3,083 |
| Apr 21, 2026 | 1,000.00 | 1,045.00 | 810.00 | 890.00 | 890.00 | -11.00% | 16,137 |
| Apr 20, 2026 | 1,045.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | -6.10% | 4,909 |
| Apr 17, 2026 | 1,010.00 | 1,090.00 | 1,010.00 | 1,065.00 | 1,065.00 | 0.95% | 1,365 |
| Apr 16, 2026 | 1,050.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | -4.09% | 3,700 |
| Apr 15, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 100 |
| Apr 14, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 50 |
| Apr 13, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 54 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | - | 3,182 |
| Apr 9, 2026 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 4.76% | 365 |
| Apr 8, 2026 | 1,160.00 | 1,170.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 1,740 |
| Apr 7, 2026 | 1,160.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.92% | 75 |
| Apr 2, 2026 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1.87% | 3,474 |
| Apr 1, 2026 | 1,200.00 | 1,200.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 342 |
| Mar 31, 2026 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | -3.57% | 865 |
| Mar 30, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 65 |
| Mar 27, 2026 | 1,100.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | - | 490 |
| Mar 26, 2026 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.75% | 1,714 |
| Mar 25, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 3.64% | 1,077 |
| Mar 24, 2026 | 1,150.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 1,350 |
| Mar 23, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -0.88% | 549 |
| Mar 20, 2026 | 1,190.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | -5.04% | 600 |
| Mar 19, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.83% | 200 |
| Mar 18, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 200 |
| Mar 17, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 50 |
| Mar 16, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3.45% | 14,400 |
| Mar 13, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5.45% | 50 |
| Mar 12, 2026 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.98% | 327 |
| Mar 11, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.86% | 50 |
| Mar 10, 2026 | 1,150.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 0.87% | 3,000 |
| Mar 9, 2026 | 1,150.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,150.00 | - | 200 |
| Mar 6, 2026 | 1,120.00 | 1,170.00 | 1,070.00 | 1,150.00 | 1,150.00 | -1.71% | 15,084 |
| Mar 5, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 250 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 100 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 200 |
| Mar 2, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 50 |
| Feb 27, 2026 | 1,190.00 | 1,210.00 | 1,100.00 | 1,200.00 | 1,200.00 | 4.35% | 26,139 |
| Feb 26, 2026 | 1,200.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 2,021 |
| Feb 25, 2026 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.67% | 120 |
| Feb 24, 2026 | 1,150.00 | 1,200.00 | 1,010.00 | 1,200.00 | 1,200.00 | 6.19% | 2,868 |
| Feb 23, 2026 | 1,190.00 | 1,240.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.80% | 13,719 |
| Feb 20, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,110.00 | 1,110.00 | -9.76% | 2,947 |
| Feb 19, 2026 | 1,240.00 | 1,240.00 | 1,150.00 | 1,230.00 | 1,230.00 | -0.81% | 160 |
| Feb 18, 2026 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.81% | 265 |
| Feb 17, 2026 | 1,240.00 | 1,250.00 | 1,150.00 | 1,230.00 | 1,230.00 | 0.82% | 532 |
| Feb 16, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.17% | 109 |
| Feb 13, 2026 | 1,270.00 | 1,270.00 | 1,180.00 | 1,260.00 | 1,260.00 | - | 256 |
| Feb 12, 2026 | 1,220.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 5.00% | 503 |
| Feb 11, 2026 | 1,220.00 | 1,220.00 | 1,150.00 | 1,200.00 | 1,200.00 | -1.64% | 719 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.81% | 242 |
| Feb 9, 2026 | 1,230.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 2,305 |
| Feb 6, 2026 | 1,400.00 | 1,400.00 | 1,200.00 | 1,230.00 | 1,230.00 | -12.14% | 25,679 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.45% | 134 |
| Feb 4, 2026 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | -2.03% | 1,150 |
| Feb 3, 2026 | 1,540.00 | 1,540.00 | 1,410.00 | 1,480.00 | 1,480.00 | -3.90% | 668 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.91% | 218 |
| Jan 30, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.29% | 27 |
| Jan 29, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 15 |
| Jan 28, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 40 |
| Jan 27, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 10 |
| Jan 26, 2026 | 1,550.00 | 1,600.00 | 1,460.00 | 1,590.00 | 1,590.00 | 3.25% | 1,768 |
| Jan 23, 2026 | 1,450.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,540.00 | -0.65% | 450 |
| Jan 22, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.65% | 162 |
| Jan 21, 2026 | 1,550.00 | 1,550.00 | 1,400.00 | 1,540.00 | 1,540.00 | -0.65% | 374 |
| Jan 20, 2026 | 1,550.00 | 1,550.00 | 1,400.00 | 1,550.00 | 1,550.00 | 1.31% | 266 |
| Jan 19, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | -6.71% | 1,019 |
| Jan 16, 2026 | 1,600.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.50% | 2,459 |
| Jan 15, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -12.09% | 2,717 |
| Jan 14, 2026 | 1,600.00 | 1,830.00 | 1,520.00 | 1,820.00 | 1,820.00 | 13.75% | 2,964 |
| Jan 13, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 16,885 |
| Jan 12, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 5,515 |
| Jan 9, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 870 |
| Jan 8, 2026 | 1,300.00 | 1,390.00 | 1,290.00 | 1,390.00 | 1,390.00 | 6.92% | 700 |
| Jan 7, 2026 | 1,400.00 | 1,430.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 1,350 |
| Jan 6, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 870 |
| Jan 5, 2026 | 1,500.00 | 1,530.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 3,863 |
| Dec 30, 2025 | 1,170.00 | 1,580.00 | 1,160.00 | 1,500.00 | 1,500.00 | 30.43% | 4,286 |
| Dec 29, 2025 | 1,250.00 | 1,280.00 | 1,150.00 | 1,150.00 | 1,150.00 | -8.00% | 229 |
| Dec 23, 2025 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1.63% | 4,001 |
| Dec 22, 2025 | 1,230.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1.65% | 8,479 |
| Dec 19, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.42% | 150 |
| Dec 16, 2025 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 2.48% | 50 |
| Dec 15, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | - | 50 |
| Dec 12, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 6 |
| Dec 9, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.83% | 100 |
| Dec 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 5.26% | 254 |
| 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 |