FuturAqua Ásványvíztermelo és Vagyonkezelo Nyilvánosan Muködo Részvénytársaság (BUD:FUTURAQUA)
Hungary
· Delayed Price · Currency is HUF 12.60
+0.10 (0.80%)
At close: Dec 5, 2025
BUD:FUTURAQUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 28,000 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 2.16% | 48,173 |
| Sep 2, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | - | 35,500 |
| Sep 1, 2025 | 14.80 | 14.90 | 13.90 | 13.90 | 13.90 | - | 15,163 |
| Aug 29, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | 13.90 | -0.71% | 35,200 |
| Aug 28, 2025 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | -4.76% | 5,000 |
| Aug 27, 2025 | 13.70 | 14.70 | 13.30 | 14.70 | 14.70 | 7.30% | 176,000 |
| Aug 26, 2025 | 14.90 | 14.90 | 13.70 | 13.70 | 13.70 | 3.01% | 46,900 |
| Aug 25, 2025 | 14.60 | 14.60 | 11.90 | 13.30 | 13.30 | -8.28% | 81,289 |
| Aug 22, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -3.33% | 31,755 |
| Aug 21, 2025 | 14.90 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | 66,755 |
| Aug 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | 17,100 |
| Aug 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 8,020 |
| Aug 14, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 3.45% | 12,000 |
| Aug 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 30,000 |
| Aug 12, 2025 | 15.20 | 15.20 | 14.00 | 14.30 | 14.30 | -5.92% | 142,838 |
| Aug 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | 3,400 |
| Aug 7, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 2,986 |
| Aug 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 450 |
| Aug 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 30,214 |
| Aug 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 5,420 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 20,000 |
| Jul 31, 2025 | 15.60 | 16.20 | 15.60 | 15.60 | 15.60 | 2.63% | 84,368 |
| Jul 30, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -2.56% | 45,000 |
| Jul 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 400 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,500 |
| Jul 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | 4,444 |
| Jul 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | 2,798 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 8,000 |
| Jul 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 8,000 |
| Jul 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 8,000 |
| Jul 18, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | - | 10,500 |
| Jul 16, 2025 | 15.00 | 15.80 | 15.00 | 15.60 | 15.60 | 3.31% | 37,175 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.00 | 15.10 | 15.10 | -5.63% | 90,100 |
| Jul 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | 272 |
| Jul 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 21,250 |
| Jul 9, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 12,830 |
| Jul 8, 2025 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -7.78% | 44,000 |
| Jul 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | 650 |
| Jul 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | 6,100 |
| Jul 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 2,000 |
| Jun 30, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 10,000 |
| Jun 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 22,781 |
| Jun 24, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -2.53% | 57,200 |
| Jun 23, 2025 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -4.24% | 20,900 |
| Jun 20, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | 3.77% | 18,266 |
| Jun 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 14,000 |
| Jun 18, 2025 | 15.70 | 16.50 | 15.70 | 15.70 | 15.70 | -2.48% | 5,359 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 8,049 |
| Jun 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 251 |
| Jun 13, 2025 | 15.20 | 16.50 | 15.20 | 16.50 | 16.50 | 0.61% | 30,665 |
| Jun 12, 2025 | 15.30 | 16.40 | 15.20 | 16.40 | 16.40 | -0.61% | 10,635 |
| Jun 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 1,000 |