GRÁNIT Bank Zártköruen Muködo Részvénytársaság (BUD:GRANIT)
Hungary
· Delayed Price · Currency is HUF 10,150
-50 (-0.49%)
At close: Mar 6, 2026
BUD:GRANIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 553 |
| Mar 5, 2026 | 10,650.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.45% | 869 |
| Mar 4, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 740 |
| Mar 3, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.49% | 369 |
| Mar 2, 2026 | 10,700.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | -4.21% | 1,460 |
| Feb 27, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1.90% | 1,361 |
| Feb 26, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 769 |
| Feb 25, 2026 | 10,900.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | -3.21% | 2,321 |
| Feb 24, 2026 | 11,200.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.68% | 1,325 |
| Feb 23, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 643 |
| Feb 20, 2026 | 10,700.00 | 11,650.00 | 10,700.00 | 11,300.00 | 11,300.00 | -3.42% | 2,570 |
| Feb 19, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.43% | 899 |
| Feb 18, 2026 | 11,950.00 | 11,950.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 863 |
| Feb 17, 2026 | 11,950.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | -0.83% | 1,000 |
| Feb 16, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.63% | 150 |
| Feb 13, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 12,250.00 | 12,250.00 | 1.24% | 685 |
| Feb 12, 2026 | 12,100.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.22% | 457 |
| Feb 11, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.51% | 598 |
| Feb 10, 2026 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 318 |
| Feb 9, 2026 | 11,950.00 | 12,100.00 | 11,750.00 | 12,000.00 | 12,000.00 | 0.42% | 1,864 |
| Feb 6, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 395 |
| Feb 5, 2026 | 11,950.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.09% | 569 |
| Feb 4, 2026 | 12,150.00 | 12,150.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 1,488 |
| Feb 3, 2026 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 1,250 |
| Feb 2, 2026 | 12,300.00 | 12,450.00 | 12,150.00 | 12,200.00 | 12,200.00 | -2.01% | 962 |
| Jan 30, 2026 | 12,450.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | -0.40% | 699 |
| Jan 29, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 518 |
| Jan 28, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.40% | 337 |
| Jan 27, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | -0.40% | 59 |
| Jan 26, 2026 | 12,500.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 1.63% | 667 |
| Jan 23, 2026 | 12,400.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.81% | 1,091 |
| Jan 22, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 100 |
| Jan 21, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 89 |
| Jan 20, 2026 | 12,700.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.57% | 1,078 |
| Jan 19, 2026 | 12,700.00 | 12,950.00 | 12,350.00 | 12,700.00 | 12,700.00 | - | 2,126 |
| Jan 16, 2026 | 12,750.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | -0.39% | 120 |
| Jan 15, 2026 | 12,800.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | -0.39% | 222 |
| Jan 14, 2026 | 12,400.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 2.40% | 739 |
| Jan 13, 2026 | 12,650.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 27 |
| Jan 12, 2026 | 12,300.00 | 12,750.00 | 12,300.00 | 12,650.00 | 12,650.00 | 0.80% | 241 |
| Jan 9, 2026 | 12,300.00 | 12,850.00 | 12,300.00 | 12,550.00 | 12,550.00 | 1.62% | 749 |
| Jan 8, 2026 | 12,350.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | - | 524 |
| Jan 7, 2026 | 12,500.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.98% | 693 |
| Jan 6, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 181 |
| Jan 5, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 2,044 |
| Dec 30, 2025 | 12,750.00 | 12,750.00 | 12,350.00 | 12,500.00 | 12,500.00 | -1.96% | 408 |
| Dec 29, 2025 | 12,800.00 | 12,900.00 | 12,150.00 | 12,750.00 | 12,750.00 | -1.16% | 1,106 |
| Dec 23, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.98% | 329 |
| Dec 22, 2025 | 12,950.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 273 |
| Dec 19, 2025 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 2,531 |
| Dec 18, 2025 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | -0.40% | 562 |
| Dec 17, 2025 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.56% | 2,839 |
| Dec 16, 2025 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 606 |
| Dec 15, 2025 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1.19% | 299 |
| Dec 12, 2025 | 12,650.00 | 12,700.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.80% | 552 |
| Dec 11, 2025 | 12,650.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.79% | 938 |
| Dec 10, 2025 | 12,600.00 | 12,650.00 | 12,600.00 | 12,650.00 | 12,650.00 | 0.40% | 102 |
| Dec 9, 2025 | 12,600.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 107 |
| Dec 8, 2025 | 12,550.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1.61% | 587 |
| Dec 5, 2025 | 12,350.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.20% | 1,368 |
| Dec 4, 2025 | 12,350.00 | 12,550.00 | 12,350.00 | 12,550.00 | 12,550.00 | - | 125 |
| Dec 3, 2025 | 12,200.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | 0.40% | 465 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 177 |
| Dec 1, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.95% | 343 |
| Nov 28, 2025 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.78% | 306 |
| Nov 27, 2025 | 12,750.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | - | 1,397 |
| Nov 26, 2025 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.92% | 238 |
| Nov 25, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2.36% | 413 |
| Nov 24, 2025 | 12,800.00 | 13,300.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.15% | 3,694 |
| Nov 21, 2025 | 12,750.00 | 13,250.00 | 12,750.00 | 13,250.00 | 13,250.00 | -0.38% | 217 |
| Nov 20, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 4.72% | 5 |
| Nov 19, 2025 | 12,900.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.51% | 1,048 |
| Nov 18, 2025 | 13,350.00 | 13,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.37% | 52 |
| Nov 17, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 2.69% | 128 |
| Nov 14, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 262 |
| Nov 13, 2025 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3.13% | 529 |
| Nov 12, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 362 |
| Nov 11, 2025 | 13,200.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | -3.35% | 1,312 |
| Nov 10, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 502 |
| Nov 7, 2025 | 13,250.00 | 13,250.00 | 13,200.00 | 13,250.00 | 13,250.00 | - | 152 |
| Nov 6, 2025 | 13,250.00 | 13,500.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.75% | 278 |
| Nov 5, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 0.38% | 191 |
| Nov 4, 2025 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 430 |
| Nov 3, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.55% | 246 |
| Oct 31, 2025 | 13,650.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 2.61% | 112 |
| Oct 30, 2025 | 13,700.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | -2.55% | 382 |
| Oct 29, 2025 | 13,400.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.10% | 1,857 |
| Oct 28, 2025 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.37% | 62 |
| Oct 27, 2025 | 13,450.00 | 13,750.00 | 13,350.00 | 13,650.00 | 13,650.00 | -0.73% | 611 |
| Oct 22, 2025 | 13,750.00 | 13,750.00 | 13,700.00 | 13,750.00 | 13,750.00 | 0.36% | 213 |
| Oct 21, 2025 | 13,550.00 | 13,750.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1.11% | 1,261 |
| Oct 20, 2025 | 13,250.00 | 13,550.00 | 13,250.00 | 13,550.00 | 13,550.00 | -0.73% | 511 |
| Oct 17, 2025 | 13,500.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 0.37% | 2,080 |
| Oct 16, 2025 | 13,500.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | - | 729 |
| Oct 15, 2025 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 223 |
| Oct 14, 2025 | 13,400.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | -0.72% | 390 |
| Oct 13, 2025 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.71% | 88 |
| Oct 10, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 26 |
| Oct 9, 2025 | 13,900.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | - | 79 |
| Oct 8, 2025 | 14,200.00 | 14,200.00 | 13,850.00 | 14,150.00 | 14,150.00 | 0.35% | 209 |