GRÁNIT Bank Zártköruen Muködo Részvénytársaság (BUD:GRANIT)
Hungary
· Delayed Price · Currency is HUF 12,400
-150 (-1.20%)
At close: Dec 5, 2025
BUD:GRANIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1.44% | 67 |
| Oct 6, 2025 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 383 |
| Oct 3, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.42% | 125 |
| Oct 2, 2025 | 14,000.00 | 14,450.00 | 13,950.00 | 14,450.00 | 14,450.00 | 3.58% | 681 |
| Oct 1, 2025 | 13,350.00 | 14,350.00 | 13,350.00 | 13,950.00 | 13,950.00 | -3.46% | 2,246 |
| Sep 30, 2025 | 13,800.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 6.25% | 11,600 |
| Sep 29, 2025 | 13,600.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | - | 1,042 |
| Sep 26, 2025 | 13,550.00 | 13,600.00 | 12,800.00 | 13,600.00 | 13,600.00 | -2.86% | 820 |
| Sep 25, 2025 | 13,800.00 | 14,000.00 | 13,450.00 | 14,000.00 | 14,000.00 | 1.45% | 1,057 |
| Sep 24, 2025 | 13,450.00 | 14,200.00 | 13,450.00 | 13,800.00 | 13,800.00 | -2.13% | 1,109 |
| Sep 23, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 2.92% | 382 |
| Sep 22, 2025 | 13,900.00 | 13,900.00 | 13,450.00 | 13,700.00 | 13,700.00 | -1.44% | 285 |
| Sep 19, 2025 | 14,000.00 | 14,000.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 224 |
| Sep 18, 2025 | 13,350.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | -0.36% | 42 |
| Sep 17, 2025 | 14,000.00 | 14,000.00 | 13,350.00 | 13,900.00 | 13,900.00 | -0.71% | 1,077 |
| Sep 16, 2025 | 13,250.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 5.66% | 237 |
| Sep 15, 2025 | 13,800.00 | 13,850.00 | 13,250.00 | 13,250.00 | 13,250.00 | -3.28% | 835 |
| Sep 12, 2025 | 13,950.00 | 13,950.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 69 |
| Sep 11, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.19% | 326 |
| Sep 10, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 13,700.00 | 13,700.00 | -2.14% | 952 |
| Sep 9, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 2,219 |
| Sep 8, 2025 | 14,300.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 2,442 |
| Sep 5, 2025 | 14,300.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 725 |
| Sep 4, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 763 |
| Sep 3, 2025 | 14,250.00 | 14,350.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.42% | 1,817 |
| Sep 2, 2025 | 13,800.00 | 14,350.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2.92% | 7,691 |
| Sep 1, 2025 | 12,600.00 | 13,900.00 | 12,550.00 | 13,700.00 | 13,700.00 | 8.73% | 9,160 |
| Aug 29, 2025 | 12,700.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.40% | 3,945 |
| Aug 28, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 846 |
| Aug 27, 2025 | 12,450.00 | 12,750.00 | 12,450.00 | 12,700.00 | 12,700.00 | 2.01% | 2,093 |
| Aug 26, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1.22% | 3,406 |
| Aug 25, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.65% | 98 |
| Aug 22, 2025 | 12,250.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | -1.63% | 236 |
| Aug 21, 2025 | 12,250.00 | 12,300.00 | 12,050.00 | 12,300.00 | 12,300.00 | 0.41% | 343 |
| Aug 19, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.66% | 109 |
| Aug 18, 2025 | 12,100.00 | 12,100.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.63% | 65 |
| Aug 15, 2025 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | - | 36 |
| Aug 14, 2025 | 12,100.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | -0.41% | 89 |
| Aug 13, 2025 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 120 |
| Aug 12, 2025 | 12,050.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 169 |
| Aug 11, 2025 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.41% | 44 |
| Aug 8, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 37 |
| Aug 7, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 138 |
| Aug 6, 2025 | 12,100.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 0.41% | 74 |
| Aug 5, 2025 | 12,200.00 | 12,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 1.66% | 228 |
| Aug 4, 2025 | 12,200.00 | 12,200.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.23% | 195 |
| Aug 1, 2025 | 12,250.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.67% | 119 |
| Jul 31, 2025 | 11,950.00 | 12,450.00 | 11,950.00 | 12,000.00 | 12,000.00 | 0.42% | 3,209 |
| Jul 30, 2025 | 12,000.00 | 12,000.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.42% | 18 |
| Jul 29, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 30 |
| Jul 28, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 171 |
| Jul 25, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.67% | 150 |
| Jul 24, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 65 |
| Jul 23, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 50 |
| Jul 22, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.23% | 250 |
| Jul 21, 2025 | 12,050.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.25% | 253 |
| Jul 18, 2025 | 12,000.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 173 |
| Jul 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1.67% | 53 |
| Jul 16, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.04% | 236 |
| Jul 15, 2025 | 12,200.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.41% | 328 |