GRÁNIT Bank Zártköruen Muködo Részvénytársaság (BUD:GRANIT)
Hungary
· Delayed Price · Currency is HUF 8,960.00
-240.00 (-2.61%)
At close: Apr 28, 2026
BUD:GRANIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,200.00 | 9,200.00 | 8,740.00 | 8,960.00 | 8,960.00 | -2.61% | 1,338 |
| Apr 27, 2026 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | -4.37% | 2,691 |
| Apr 24, 2026 | 9,420.00 | 9,740.00 | 9,400.00 | 9,620.00 | 9,620.00 | 1.69% | 555 |
| Apr 23, 2026 | 9,980.00 | 9,980.00 | 9,400.00 | 9,460.00 | 9,460.00 | -0.42% | 1,261 |
| Apr 22, 2026 | 9,800.00 | 10,000.00 | 9,360.00 | 9,500.00 | 9,500.00 | -3.65% | 2,318 |
| Apr 21, 2026 | 9,520.00 | 10,000.00 | 9,520.00 | 9,860.00 | 9,860.00 | 4.67% | 595 |
| Apr 20, 2026 | 10,300.00 | 10,500.00 | 9,420.00 | 9,420.00 | 9,420.00 | -8.99% | 2,435 |
| Apr 17, 2026 | 10,450.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,350.00 | 3.71% | 466 |
| Apr 16, 2026 | 9,600.00 | 10,700.00 | 9,340.00 | 9,980.00 | 9,980.00 | 4.18% | 6,524 |
| Apr 15, 2026 | 9,720.00 | 10,000.00 | 9,500.00 | 9,580.00 | 9,580.00 | -1.44% | 4,460 |
| Apr 14, 2026 | 9,160.00 | 9,720.00 | 9,000.00 | 9,720.00 | 9,720.00 | 4.97% | 1,864 |
| Apr 13, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,260.00 | 9,260.00 | -2.11% | 6,269 |
| Apr 10, 2026 | 9,480.00 | 9,640.00 | 9,140.00 | 9,460.00 | 9,460.00 | -0.21% | 4,612 |
| Apr 9, 2026 | 9,960.00 | 9,960.00 | 9,440.00 | 9,480.00 | 9,480.00 | -3.27% | 674 |
| Apr 8, 2026 | 9,780.00 | 9,800.00 | 9,540.00 | 9,800.00 | 9,800.00 | 2.30% | 788 |
| Apr 7, 2026 | 9,500.00 | 9,760.00 | 9,500.00 | 9,580.00 | 9,580.00 | 0.63% | 1,339 |
| Apr 2, 2026 | 9,520.00 | 9,600.00 | 9,500.00 | 9,520.00 | 9,520.00 | 0.21% | 1,223 |
| Apr 1, 2026 | 9,400.00 | 9,940.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3.26% | 1,250 |
| Mar 31, 2026 | 8,700.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 2.68% | 3,118 |
| Mar 30, 2026 | 9,640.00 | 9,640.00 | 7,800.00 | 8,960.00 | 8,960.00 | -7.63% | 5,105 |
| Mar 27, 2026 | 9,800.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 499 |
| Mar 26, 2026 | 10,050.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.49% | 420 |
| Mar 25, 2026 | 10,000.00 | 10,050.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.47% | 24 |
| Mar 24, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 193 |
| Mar 23, 2026 | 9,980.00 | 10,200.00 | 9,960.00 | 10,200.00 | 10,200.00 | 2.20% | 465 |
| Mar 20, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 9,980.00 | 9,980.00 | -2.16% | 1,259 |
| Mar 19, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 1.49% | 44 |
| Mar 18, 2026 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | -3.83% | 268 |
| Mar 17, 2026 | 10,100.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | -0.95% | 917 |
| Mar 16, 2026 | 10,200.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 5.71% | 680 |
| Mar 13, 2026 | 10,700.00 | 10,700.00 | 9,980.00 | 9,980.00 | 9,980.00 | -3.11% | 1,858 |
| Mar 12, 2026 | 10,600.00 | 10,600.00 | 9,920.00 | 10,300.00 | 10,300.00 | 4.67% | 2,167 |
| Mar 11, 2026 | 10,400.00 | 10,700.00 | 9,800.00 | 9,840.00 | 9,840.00 | -5.38% | 1,001 |
| Mar 10, 2026 | 9,660.00 | 10,400.00 | 9,660.00 | 10,400.00 | 10,400.00 | 8.33% | 1,238 |
| Mar 9, 2026 | 10,250.00 | 10,250.00 | 9,140.00 | 9,600.00 | 9,600.00 | -5.42% | 4,526 |
| 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 |