FuturAqua Ásványvíztermelo és Vagyonkezelo Nyilvánosan Muködo Részvénytársaság (BUD:FUTURAQUA)
Hungary
· Delayed Price · Currency is HUF 10.00
-0.50 (-4.76%)
At close: Mar 6, 2026
BUD:FUTURAQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 16,000 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 27 |
| Mar 3, 2026 | 9.70 | 10.50 | 9.30 | 10.50 | 10.50 | 5.00% | 45,000 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,260 |
| Feb 27, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 25,272 |
| Feb 26, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.71% | 2,400 |
| Feb 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5,825 |
| Feb 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 5,500 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | 0.53% | 8,750 |
| Feb 18, 2026 | 10.00 | 10.20 | 9.45 | 9.50 | 9.50 | -5.00% | 12,708 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | - | 11,060 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.00 | 10.00 | 10.00 | - | 7,430 |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | 22,644 |
| Feb 11, 2026 | 10.50 | 10.50 | 9.60 | 9.60 | 9.60 | -4.00% | 24,420 |
| Feb 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,320 |
| Feb 9, 2026 | 10.50 | 10.50 | 9.30 | 10.00 | 10.00 | 2.04% | 7,200 |
| Feb 6, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 6,200 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 9,500 |
| Feb 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 18,789 |
| Feb 3, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -3.81% | 9,819 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30,720 |
| Jan 29, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 5.00% | 25,880 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,640 |
| Jan 26, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 14,793 |
| Jan 23, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 89,903 |
| Jan 22, 2026 | 10.10 | 10.10 | 9.50 | 10.00 | 10.00 | -0.99% | 46,180 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 4,000 |
| Jan 20, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 5.91% | 6,000 |
| Jan 19, 2026 | 9.10 | 10.00 | 9.05 | 9.30 | 9.30 | 2.76% | 183,415 |
| Jan 16, 2026 | 11.50 | 11.60 | 9.00 | 9.05 | 9.05 | -23.95% | 611,513 |
| Jan 15, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 4.39% | 2,600 |
| Jan 14, 2026 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -3.39% | 15,980 |
| Jan 13, 2026 | 11.40 | 11.80 | 11.00 | 11.80 | 11.80 | 3.51% | 49,450 |
| Jan 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | 600 |
| Jan 9, 2026 | 11.30 | 12.00 | 11.00 | 11.80 | 11.80 | 0.85% | 15,852 |
| Jan 8, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 20,389 |
| Jan 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -3.39% | 52,037 |
| Jan 5, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 5.36% | 50,400 |
| Dec 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | 733 |
| Dec 29, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 22,771 |
| Dec 23, 2025 | 11.70 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 60,374 |
| Dec 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -4.07% | 60,435 |
| Dec 19, 2025 | 12.20 | 12.40 | 12.00 | 12.30 | 12.30 | - | 82,400 |
| Dec 18, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 61,020 |
| Dec 17, 2025 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | -4.00% | 109,065 |
| Dec 16, 2025 | 12.70 | 12.80 | 12.00 | 12.50 | 12.50 | -1.57% | 32,900 |
| Dec 15, 2025 | 12.20 | 12.70 | 12.10 | 12.70 | 12.70 | 2.42% | 6,650 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | 35,708 |
| Dec 11, 2025 | 12.60 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 72,500 |
| Dec 10, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 2.40% | 7,400 |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,700 |
| Dec 8, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 50,800 |
| Dec 5, 2025 | 13.40 | 13.40 | 12.60 | 12.60 | 12.60 | 0.80% | 14,200 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 609 |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 28,118 |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 750 |
| Dec 1, 2025 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 6.30% | 14,900 |
| Nov 28, 2025 | 12.60 | 13.40 | 12.50 | 12.70 | 12.70 | 0.79% | 72,351 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 4,465 |
| Nov 25, 2025 | 13.70 | 13.70 | 12.50 | 12.50 | 12.50 | -5.30% | 47,389 |
| Nov 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 5,000 |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,800 |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10,000 |
| Nov 17, 2025 | 14.20 | 14.20 | 13.00 | 13.00 | 13.00 | -0.76% | 10,000 |
| Nov 14, 2025 | 13.80 | 14.00 | 13.10 | 13.10 | 13.10 | -6.43% | 58,770 |
| Nov 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 5,290 |
| Nov 11, 2025 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 7.63% | 96,550 |
| Nov 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 27,418 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -5.76% | 53,200 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 5.30% | 800 |
| Nov 4, 2025 | 13.90 | 14.20 | 13.20 | 13.20 | 13.20 | -7.69% | 25,284 |
| Nov 3, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 9.16% | 20,000 |
| Oct 30, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 7,100 |
| Oct 29, 2025 | 14.00 | 14.40 | 13.30 | 13.30 | 13.30 | -5.00% | 10,445 |
| Oct 28, 2025 | 13.70 | 14.80 | 13.00 | 14.00 | 14.00 | 3.70% | 66,894 |
| Oct 27, 2025 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 33,910 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | -5.07% | 580 |
| Oct 21, 2025 | 13.50 | 13.80 | 13.10 | 13.80 | 13.80 | 8.66% | 39,090 |
| Oct 20, 2025 | 13.20 | 13.50 | 12.70 | 12.70 | 12.70 | -5.93% | 66,400 |
| Oct 17, 2025 | 14.10 | 14.30 | 13.50 | 13.50 | 13.50 | -5.59% | 45,010 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2,000 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 7,360 |
| Oct 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | 3,990 |
| Oct 10, 2025 | 14.90 | 15.60 | 14.30 | 14.30 | 14.30 | - | 65,737 |
| Oct 9, 2025 | 13.80 | 14.70 | 13.80 | 14.30 | 14.30 | 8.33% | 95,469 |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 21,906 |
| Oct 7, 2025 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -5.04% | 1,550 |
| Oct 6, 2025 | 12.90 | 13.90 | 12.90 | 13.90 | 13.90 | 14.88% | 25,315 |
| Oct 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 6,000 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.00 | 12.00 | 12.00 | -10.45% | 15,364 |
| Sep 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 9,376 |
| Sep 22, 2025 | 14.40 | 14.40 | 13.40 | 13.40 | 13.40 | -4.29% | 32,263 |
| Sep 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 10,000 |
| Sep 18, 2025 | 13.90 | 14.50 | 13.80 | 13.80 | 13.80 | 0.73% | 101,390 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 27,476 |
| Sep 12, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 2.22% | 8,100 |
| Sep 11, 2025 | 14.10 | 14.20 | 13.50 | 13.50 | 13.50 | -0.74% | 83,613 |
| Sep 10, 2025 | 13.60 | 14.10 | 13.50 | 13.60 | 13.60 | -4.23% | 10,201 |
| Sep 9, 2025 | 14.50 | 14.50 | 13.30 | 14.20 | 14.20 | 1.43% | 275,799 |