NUTEX Investments Public Limited Company (BUD:NUTEX)
Hungary
· Delayed Price · Currency is HUF 14.70
-0.15 (-1.01%)
At close: Apr 27, 2026
NUTEX Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.70 | 14.90 | 13.80 | 14.90 | 14.90 | 1.36% | 383,448 |
| Apr 27, 2026 | 14.40 | 14.70 | 14.20 | 14.70 | 14.70 | -1.01% | 152,458 |
| Apr 24, 2026 | 14.50 | 14.85 | 14.40 | 14.85 | 14.85 | 2.77% | 626,100 |
| Apr 23, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.34% | 67,000 |
| Apr 21, 2026 | 14.60 | 14.95 | 14.40 | 14.50 | 14.50 | -3.01% | 418,365 |
| Apr 20, 2026 | 15.40 | 15.50 | 14.55 | 14.95 | 14.95 | -2.92% | 345,085 |
| Apr 17, 2026 | 14.80 | 15.50 | 14.55 | 15.40 | 15.40 | -0.32% | 205,000 |
| Apr 16, 2026 | 15.00 | 15.45 | 14.70 | 15.45 | 15.45 | 3.00% | 154,730 |
| Apr 15, 2026 | 14.85 | 15.50 | 14.80 | 15.00 | 15.00 | -3.85% | 66,893 |
| Apr 14, 2026 | 15.00 | 15.60 | 14.80 | 15.60 | 15.60 | -0.95% | 56,550 |
| Apr 13, 2026 | 15.80 | 15.80 | 14.90 | 15.75 | 15.75 | - | 589,810 |
| Apr 10, 2026 | 15.70 | 15.75 | 15.30 | 15.75 | 15.75 | 0.32% | 164,132 |
| Apr 9, 2026 | 15.50 | 15.70 | 15.25 | 15.70 | 15.70 | -1.88% | 124,054 |
| Apr 8, 2026 | 15.25 | 16.20 | 15.25 | 16.00 | 16.00 | - | 275,634 |
| Apr 7, 2026 | 15.85 | 16.10 | 15.30 | 16.00 | 16.00 | 1.27% | 127,919 |
| Apr 2, 2026 | 15.35 | 15.85 | 14.80 | 15.80 | 15.80 | 2.60% | 193,566 |
| Apr 1, 2026 | 16.20 | 16.35 | 15.40 | 15.40 | 15.40 | 2.67% | 293,700 |
| Mar 31, 2026 | 14.85 | 16.50 | 14.65 | 15.00 | 15.00 | 3.45% | 1,238,968 |
| Mar 30, 2026 | 15.15 | 15.15 | 14.35 | 14.50 | 14.50 | -4.29% | 39,150 |
| Mar 27, 2026 | 15.00 | 15.65 | 14.40 | 15.15 | 15.15 | 1.00% | 707,314 |
| Mar 26, 2026 | 15.55 | 15.70 | 14.80 | 15.00 | 15.00 | -3.54% | 113,378 |
| Mar 25, 2026 | 14.95 | 15.55 | 14.65 | 15.55 | 15.55 | 6.14% | 187,457 |
| Mar 24, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -2.33% | 20,260 |
| Mar 23, 2026 | 15.20 | 16.00 | 14.20 | 15.00 | 15.00 | 2.74% | 662,947 |
| Mar 20, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | -3.95% | 343,030 |
| Mar 19, 2026 | 15.00 | 15.20 | 14.50 | 15.20 | 15.20 | -0.65% | 44,220 |
| Mar 18, 2026 | 14.80 | 15.35 | 14.80 | 15.30 | 15.30 | 2.00% | 35,089 |
| Mar 17, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - | 84,134 |
| Mar 16, 2026 | 14.50 | 15.00 | 14.35 | 15.00 | 15.00 | - | 6,490 |
| Mar 13, 2026 | 15.00 | 15.00 | 14.20 | 15.00 | 15.00 | - | 417,595 |
| Mar 12, 2026 | 15.10 | 15.80 | 15.00 | 15.00 | 15.00 | - | 267,440 |
| Mar 11, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 0.67% | 24,600 |
| Mar 10, 2026 | 14.00 | 15.00 | 14.00 | 14.90 | 14.90 | 6.43% | 577,790 |
| Mar 9, 2026 | 15.60 | 15.60 | 13.70 | 14.00 | 14.00 | -6.67% | 449,920 |
| Mar 6, 2026 | 14.15 | 15.90 | 14.15 | 15.00 | 15.00 | 3.45% | 775,420 |
| Mar 5, 2026 | 14.90 | 14.90 | 14.10 | 14.50 | 14.50 | - | 149,915 |
| Mar 4, 2026 | 14.60 | 15.10 | 13.70 | 14.50 | 14.50 | 1.05% | 1,255,983 |
| Mar 3, 2026 | 14.50 | 14.60 | 13.70 | 14.35 | 14.35 | -1.71% | 811,056 |
| Mar 2, 2026 | 15.55 | 15.55 | 14.20 | 14.60 | 14.60 | -6.41% | 92,169 |
| Feb 27, 2026 | 15.00 | 15.65 | 14.90 | 15.60 | 15.60 | -0.95% | 38,205 |
| Feb 26, 2026 | 15.70 | 16.00 | 15.25 | 15.75 | 15.75 | 0.32% | 160,457 |
| Feb 25, 2026 | 14.40 | 15.70 | 14.40 | 15.70 | 15.70 | 9.03% | 1,116,931 |
| Feb 24, 2026 | 14.00 | 14.40 | 13.80 | 14.40 | 14.40 | - | 37,593 |
| Feb 23, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | 115,340 |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 6,555 |
| Feb 19, 2026 | 14.65 | 14.70 | 14.00 | 14.30 | 14.30 | -2.39% | 94,071 |
| Feb 18, 2026 | 14.20 | 14.65 | 13.90 | 14.65 | 14.65 | 1.38% | 83,421 |
| Feb 17, 2026 | 14.25 | 14.45 | 13.85 | 14.45 | 14.45 | -3.34% | 463,048 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.20 | 14.95 | 14.95 | 3.10% | 187,080 |
| Feb 13, 2026 | 16.40 | 17.30 | 14.20 | 14.50 | 14.50 | -11.04% | 2,188,363 |
| Feb 12, 2026 | 13.20 | 16.70 | 13.20 | 16.30 | 16.30 | 24.43% | 2,421,198 |
| Feb 11, 2026 | 13.75 | 13.80 | 13.10 | 13.10 | 13.10 | -5.07% | 140,046 |
| Feb 10, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 33,367 |
| Feb 9, 2026 | 13.40 | 13.90 | 13.25 | 13.60 | 13.60 | 1.49% | 43,919 |
| Feb 6, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 14,409 |
| Feb 5, 2026 | 13.90 | 13.90 | 13.35 | 13.40 | 13.40 | -2.19% | 124,240 |
| Feb 4, 2026 | 13.55 | 13.70 | 13.35 | 13.70 | 13.70 | 2.24% | 53,100 |
| Feb 3, 2026 | 13.05 | 13.85 | 13.05 | 13.40 | 13.40 | -0.37% | 20,799 |
| Feb 2, 2026 | 13.00 | 13.50 | 12.10 | 13.45 | 13.45 | -1.82% | 470,410 |
| Jan 30, 2026 | 14.00 | 14.25 | 13.40 | 13.70 | 13.70 | -0.72% | 110,685 |
| Jan 29, 2026 | 13.90 | 13.90 | 13.00 | 13.80 | 13.80 | 1.47% | 217,758 |
| Jan 28, 2026 | 14.30 | 14.30 | 13.50 | 13.60 | 13.60 | -5.23% | 192,417 |
| Jan 27, 2026 | 14.40 | 14.40 | 13.80 | 14.35 | 14.35 | -0.69% | 62,350 |
| Jan 26, 2026 | 14.00 | 14.60 | 13.60 | 14.45 | 14.45 | 3.21% | 134,477 |
| Jan 23, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | - | 67,150 |
| Jan 22, 2026 | 13.85 | 14.00 | 13.70 | 14.00 | 14.00 | 1.08% | 171,087 |
| Jan 21, 2026 | 13.75 | 13.90 | 13.60 | 13.85 | 13.85 | 0.73% | 30,107 |
| Jan 20, 2026 | 14.50 | 14.50 | 13.55 | 13.75 | 13.75 | -2.48% | 244,132 |
| Jan 19, 2026 | 14.00 | 14.25 | 14.00 | 14.10 | 14.10 | -2.08% | 208,080 |
| Jan 16, 2026 | 14.15 | 14.40 | 14.00 | 14.40 | 14.40 | 1.77% | 99,300 |
| Jan 15, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 0.71% | 23,014 |
| Jan 14, 2026 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | -0.71% | 154,676 |
| Jan 13, 2026 | 14.00 | 14.40 | 13.85 | 14.15 | 14.15 | -0.35% | 86,800 |
| Jan 12, 2026 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -0.70% | 105,170 |
| Jan 9, 2026 | 14.55 | 14.55 | 14.25 | 14.30 | 14.30 | -2.05% | 79,580 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.25 | 14.60 | 14.60 | -0.68% | 2,300 |
| Jan 7, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 2,360 |
| Jan 6, 2026 | 14.10 | 14.65 | 13.95 | 14.65 | 14.65 | 4.27% | 167,004 |
| Jan 5, 2026 | 14.20 | 14.60 | 14.05 | 14.05 | 14.05 | 0.36% | 35,050 |
| Dec 30, 2025 | 14.30 | 14.80 | 14.00 | 14.00 | 14.00 | -6.98% | 111,676 |
| Dec 29, 2025 | 14.10 | 15.25 | 13.80 | 15.05 | 15.05 | 4.51% | 243,270 |
| Dec 23, 2025 | 14.10 | 14.50 | 14.00 | 14.40 | 14.40 | -1.37% | 87,640 |
| Dec 22, 2025 | 15.00 | 15.10 | 14.15 | 14.60 | 14.60 | -2.67% | 149,600 |
| Dec 19, 2025 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 38,677 |
| Dec 18, 2025 | 14.75 | 15.15 | 14.70 | 14.80 | 14.80 | -2.63% | 109,150 |
| Dec 17, 2025 | 15.00 | 15.35 | 14.75 | 15.20 | 15.20 | -0.33% | 258,761 |
| Dec 16, 2025 | 15.05 | 15.25 | 15.00 | 15.25 | 15.25 | -0.97% | 185,547 |
| Dec 15, 2025 | 15.10 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | 173,364 |
| Dec 12, 2025 | 15.00 | 15.65 | 15.00 | 15.60 | 15.60 | 4.00% | 65,764 |
| Dec 11, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | 134,688 |
| Dec 10, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 98,124 |
| Dec 9, 2025 | 15.50 | 15.50 | 15.10 | 15.30 | 15.30 | -1.29% | 19,360 |
| Dec 8, 2025 | 15.65 | 15.70 | 15.10 | 15.50 | 15.50 | 1.64% | 82,450 |
| Dec 5, 2025 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | -1.29% | 25,435 |
| Dec 4, 2025 | 15.20 | 15.70 | 15.05 | 15.45 | 15.45 | -1.59% | 80,180 |
| Dec 3, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 0.32% | 28,000 |
| Dec 2, 2025 | 15.70 | 15.80 | 15.00 | 15.65 | 15.65 | -0.32% | 76,900 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.15 | 15.70 | 15.70 | -0.63% | 14,392 |
| Nov 28, 2025 | 15.75 | 15.80 | 15.20 | 15.80 | 15.80 | 0.32% | 217,760 |
| Nov 27, 2025 | 15.90 | 16.05 | 15.00 | 15.75 | 15.75 | -1.56% | 198,780 |