Skip to main content
O3 Partners N.V. (BUD:O3PNRS)
Hungary flag Hungary · Delayed Price · Currency is HUF · Price in EUR
8.70
+0.50 (6.10%)
At close: Dec 5, 2025

O3 Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.708.708.708.708.706.10%10
Dec 4, 20258.308.308.208.208.20-2.38%130
Dec 1, 20258.508.508.408.408.40-1.18%387
Nov 26, 20258.508.508.308.508.50-2.30%2,345
Nov 24, 20258.708.708.708.708.70-54
Nov 20, 20258.708.708.708.708.70-35
Nov 19, 20258.708.708.708.708.703.57%10
Nov 17, 20258.408.408.408.408.401.20%50
Nov 14, 20258.708.708.308.308.30-4.60%56
Nov 12, 20258.308.708.308.708.704.82%44
Nov 10, 20258.308.308.308.308.30-1.19%875
Nov 7, 20258.408.408.408.408.40-1.18%125
Nov 6, 20258.508.508.308.508.50-2.30%2,595
Nov 5, 20258.708.708.708.708.70-60
Nov 4, 20258.308.708.308.708.707.41%289
Oct 31, 20258.408.408.108.108.10-6.90%222
Oct 29, 20258.708.708.708.708.70-30
Oct 28, 20258.708.708.708.708.704.19%41
Oct 27, 20258.408.408.358.358.35-4.02%82
Oct 22, 20258.708.708.708.708.70-18
Oct 21, 20258.708.708.708.708.701.16%200
Oct 20, 20258.408.608.408.608.60-1.15%58
Oct 17, 20258.708.708.708.708.70-71
Oct 14, 20258.708.708.708.708.70-2.25%257
Oct 13, 20258.508.908.508.908.909.88%2,052
Oct 10, 20258.708.708.108.108.10-7.95%1,000
Oct 9, 20258.808.808.808.808.80-2
Oct 8, 20258.808.808.808.808.80-56
Oct 7, 20258.809.008.808.808.80-2.22%614
Oct 6, 20259.009.009.009.009.00-189
Oct 2, 20259.009.009.009.009.001.12%200
Oct 1, 20258.908.908.908.908.90-1.11%10
Sep 30, 20259.009.009.009.009.00-25
Sep 29, 20259.009.009.009.009.00-111
Sep 26, 20259.009.009.009.009.004.05%10
Sep 24, 20258.658.658.658.658.65-2
Sep 18, 20258.658.658.658.658.65-2.81%9
Sep 16, 20259.009.008.908.908.900.56%210
Sep 15, 20259.009.008.858.858.85-1.67%67
Sep 12, 20259.009.009.009.009.001.12%28
Sep 11, 20258.908.908.908.908.90-1.11%2
Sep 10, 20259.009.008.859.009.00-58
Sep 9, 20258.859.008.859.009.001.69%310
Sep 8, 20258.858.858.858.858.85-1.12%18
Sep 3, 20259.159.158.808.958.95-0.56%257
Sep 2, 20258.859.008.859.009.001.69%31
Sep 1, 20258.858.858.858.858.85-1
Aug 29, 20258.858.858.858.858.85-1.67%35
Aug 28, 20259.009.009.009.009.00-60
Aug 26, 20258.609.008.609.009.002.27%110
Aug 21, 20258.808.808.808.808.80-131
Aug 19, 20258.808.808.808.808.80-2.22%140
Aug 15, 20259.009.009.009.009.00-20
Aug 13, 20259.009.009.009.009.00-3.23%101
Aug 12, 20259.309.309.309.309.3010.71%10
Aug 8, 20258.408.408.408.408.40-10
Aug 5, 20258.408.408.408.408.40-429
Aug 4, 20258.408.508.408.408.40-4.55%432
Jul 31, 20258.808.808.808.808.804.76%3
Jul 29, 20258.508.508.408.408.401.20%106
Jul 28, 20258.808.808.308.308.30-5.68%126
Jul 25, 20258.808.808.808.808.80-25
Jul 24, 20258.458.808.458.808.804.14%484
Jul 23, 20258.458.458.458.458.45-1,379
Jul 22, 20258.458.458.458.458.45-3.98%159
Jul 21, 20258.508.808.458.808.803.53%337
Jul 18, 20258.508.508.458.508.50-2.30%88
Jul 17, 20258.708.708.708.708.70-65
Jul 16, 20258.808.808.708.708.70-1.14%258
Jul 15, 20258.508.808.508.808.803.53%193
Jul 14, 20258.608.608.508.508.50-10
Jul 11, 20258.508.508.408.508.50-260
Jul 10, 20258.508.508.508.508.50-62
Jul 9, 20258.808.808.508.508.50-1.16%204
Jul 8, 20258.808.808.608.608.60-16
Jul 7, 20258.708.708.608.608.60-58
Jul 4, 20258.608.608.608.608.601.18%10
Jul 3, 20259.059.057.008.508.50-11,499
Jul 2, 20259.059.058.508.508.50-194
Jun 26, 20258.508.508.508.508.50-4.49%42
Jun 25, 20258.558.907.008.908.90-1.66%7,846
Jun 24, 20259.059.059.059.059.05-100
Jun 23, 20259.059.059.059.059.059.04%5
Jun 20, 20259.209.208.308.308.30-9.78%7,527
Jun 19, 20259.209.209.209.209.20-122
Jun 17, 20259.209.209.209.209.200.55%31
Jun 16, 20259.159.159.159.159.151.67%5
Jun 13, 20259.009.209.009.009.00-2.17%184
Jun 12, 20259.209.209.009.209.20-261
Jun 11, 20259.209.209.209.209.20-35
Jun 10, 20259.209.209.209.209.20-128
Jun 6, 20259.209.209.209.209.202.22%130