OPUS GLOBAL Nyrt. (BUD:OPUS)
Hungary
· Delayed Price · Currency is HUF 530.00
-16.00 (-2.93%)
At close: Mar 6, 2026
OPUS GLOBAL Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 545.00 | 546.00 | 530.00 | 530.00 | 530.00 | -2.93% | 243,675 |
| Mar 5, 2026 | 536.00 | 547.00 | 536.00 | 546.00 | 546.00 | 0.37% | 279,456 |
| Mar 4, 2026 | 520.00 | 545.00 | 520.00 | 544.00 | 544.00 | 3.23% | 302,571 |
| Mar 3, 2026 | 527.00 | 539.00 | 518.00 | 527.00 | 527.00 | - | 382,103 |
| Mar 2, 2026 | 519.00 | 541.00 | 496.00 | 527.00 | 527.00 | -2.95% | 506,711 |
| Feb 27, 2026 | 540.00 | 548.00 | 540.00 | 543.00 | 543.00 | -0.91% | 282,218 |
| Feb 26, 2026 | 541.00 | 548.00 | 537.00 | 548.00 | 548.00 | 0.18% | 307,996 |
| Feb 25, 2026 | 547.00 | 548.00 | 543.00 | 547.00 | 547.00 | - | 177,354 |
| Feb 24, 2026 | 544.00 | 549.00 | 541.00 | 547.00 | 547.00 | 0.37% | 262,152 |
| Feb 23, 2026 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.74% | 384,987 |
| Feb 20, 2026 | 535.00 | 541.00 | 535.00 | 541.00 | 541.00 | -0.18% | 246,734 |
| Feb 19, 2026 | 540.00 | 542.00 | 539.00 | 542.00 | 542.00 | 0.37% | 175,687 |
| Feb 18, 2026 | 537.00 | 540.00 | 527.00 | 540.00 | 540.00 | 1.89% | 216,929 |
| Feb 17, 2026 | 500.00 | 530.00 | 470.00 | 530.00 | 530.00 | 3.31% | 653,438 |
| Feb 16, 2026 | 540.00 | 545.00 | 511.00 | 513.00 | 513.00 | -5.35% | 409,492 |
| Feb 13, 2026 | 541.00 | 547.00 | 540.00 | 542.00 | 542.00 | -0.73% | 279,318 |
| Feb 12, 2026 | 544.00 | 547.00 | 542.00 | 546.00 | 546.00 | 0.37% | 183,952 |
| Feb 11, 2026 | 543.00 | 548.00 | 543.00 | 544.00 | 544.00 | -0.91% | 135,223 |
| Feb 10, 2026 | 544.00 | 550.00 | 542.00 | 549.00 | 549.00 | 0.73% | 158,754 |
| Feb 9, 2026 | 550.00 | 551.00 | 545.00 | 545.00 | 545.00 | -0.91% | 137,320 |
| Feb 6, 2026 | 547.00 | 554.00 | 546.00 | 550.00 | 550.00 | 0.18% | 361,386 |
| Feb 5, 2026 | 546.00 | 551.00 | 546.00 | 549.00 | 549.00 | -0.18% | 212,669 |
| Feb 4, 2026 | 549.00 | 555.00 | 545.00 | 550.00 | 550.00 | - | 259,922 |
| Feb 3, 2026 | 548.00 | 553.00 | 547.00 | 550.00 | 550.00 | 0.18% | 536,527 |
| Feb 2, 2026 | 544.00 | 551.00 | 544.00 | 549.00 | 549.00 | -0.18% | 270,267 |
| Jan 30, 2026 | 547.00 | 554.00 | 547.00 | 550.00 | 550.00 | -0.18% | 3,938,760 |
| Jan 29, 2026 | 552.00 | 559.00 | 547.00 | 551.00 | 551.00 | -0.72% | 148,660 |
| Jan 28, 2026 | 550.00 | 565.00 | 550.00 | 555.00 | 555.00 | 0.91% | 363,854 |
| Jan 27, 2026 | 546.00 | 550.00 | 541.00 | 550.00 | 550.00 | -0.18% | 424,898 |
| Jan 26, 2026 | 544.00 | 551.00 | 544.00 | 551.00 | 551.00 | 0.18% | 222,013 |
| Jan 23, 2026 | 543.00 | 552.00 | 543.00 | 550.00 | 550.00 | -0.36% | 169,602 |
| Jan 22, 2026 | 550.00 | 554.00 | 542.00 | 552.00 | 552.00 | -0.18% | 276,258 |
| Jan 21, 2026 | 550.00 | 553.00 | 550.00 | 553.00 | 553.00 | 0.55% | 288,237 |
| Jan 20, 2026 | 552.00 | 552.00 | 542.00 | 550.00 | 550.00 | -0.36% | 404,681 |
| Jan 19, 2026 | 545.00 | 553.00 | 543.00 | 552.00 | 552.00 | 0.73% | 204,598 |
| Jan 16, 2026 | 550.00 | 553.00 | 545.00 | 548.00 | 548.00 | - | 252,906 |
| Jan 15, 2026 | 548.00 | 552.00 | 547.00 | 548.00 | 548.00 | -0.36% | 146,645 |
| Jan 14, 2026 | 547.00 | 555.00 | 547.00 | 550.00 | 550.00 | - | 119,608 |
| Jan 13, 2026 | 551.00 | 554.00 | 546.00 | 550.00 | 550.00 | -1.08% | 156,838 |
| Jan 12, 2026 | 555.00 | 558.00 | 552.00 | 556.00 | 556.00 | 0.18% | 103,512 |
| Jan 9, 2026 | 546.00 | 557.00 | 546.00 | 555.00 | 555.00 | 1.65% | 171,343 |
| Jan 8, 2026 | 543.00 | 550.00 | 543.00 | 546.00 | 546.00 | 0.92% | 141,340 |
| Jan 7, 2026 | 550.00 | 554.00 | 541.00 | 541.00 | 541.00 | -1.99% | 141,387 |
| Jan 6, 2026 | 550.00 | 557.00 | 550.00 | 552.00 | 552.00 | 0.36% | 146,661 |
| Jan 5, 2026 | 548.00 | 559.00 | 541.00 | 550.00 | 550.00 | 0.18% | 100,566 |
| Dec 30, 2025 | 545.00 | 549.00 | 539.00 | 549.00 | 549.00 | 1.67% | 61,013 |
| Dec 29, 2025 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.74% | 93,207 |
| Dec 23, 2025 | 545.00 | 550.00 | 540.00 | 544.00 | 544.00 | -0.37% | 150,199 |
| Dec 22, 2025 | 549.00 | 549.00 | 541.00 | 546.00 | 546.00 | -0.73% | 143,678 |
| Dec 19, 2025 | 538.00 | 550.00 | 538.00 | 550.00 | 550.00 | 0.73% | 777,891 |
| Dec 18, 2025 | 538.00 | 550.00 | 538.00 | 546.00 | 546.00 | 1.87% | 248,490 |
| Dec 17, 2025 | 555.00 | 560.00 | 536.00 | 536.00 | 536.00 | -3.42% | 340,822 |
| Dec 16, 2025 | 569.00 | 577.00 | 550.00 | 555.00 | 555.00 | -2.46% | 421,781 |
| Dec 15, 2025 | 560.00 | 572.00 | 558.00 | 569.00 | 569.00 | 2.15% | 524,902 |
| Dec 12, 2025 | 558.00 | 560.00 | 556.00 | 557.00 | 557.00 | 0.18% | 247,304 |
| Dec 11, 2025 | 543.00 | 558.00 | 541.00 | 556.00 | 556.00 | 2.21% | 273,667 |
| Dec 10, 2025 | 548.00 | 548.00 | 540.00 | 544.00 | 544.00 | - | 147,755 |
| Dec 9, 2025 | 538.00 | 550.00 | 533.00 | 544.00 | 544.00 | 0.74% | 253,600 |
| Dec 8, 2025 | 539.00 | 543.00 | 531.00 | 540.00 | 540.00 | 0.37% | 158,613 |
| Dec 5, 2025 | 528.00 | 549.00 | 521.00 | 538.00 | 538.00 | 1.89% | 315,030 |
| Dec 4, 2025 | 529.00 | 529.00 | 522.00 | 528.00 | 528.00 | 1.54% | 66,106 |
| Dec 3, 2025 | 525.00 | 529.00 | 516.00 | 520.00 | 520.00 | -0.57% | 146,990 |
| Dec 2, 2025 | 528.00 | 530.00 | 519.00 | 523.00 | 523.00 | -1.32% | 112,170 |
| Dec 1, 2025 | 539.00 | 539.00 | 516.00 | 530.00 | 530.00 | -1.67% | 178,897 |
| Nov 28, 2025 | 531.00 | 540.00 | 517.00 | 539.00 | 539.00 | 0.19% | 138,982 |
| Nov 27, 2025 | 536.00 | 543.00 | 530.00 | 538.00 | 538.00 | 1.51% | 310,470 |
| Nov 26, 2025 | 480.00 | 543.00 | 476.50 | 530.00 | 530.00 | 10.19% | 984,600 |
| Nov 25, 2025 | 485.00 | 490.00 | 475.00 | 481.00 | 481.00 | -2.04% | 236,919 |
| Nov 24, 2025 | 490.00 | 491.00 | 466.00 | 491.00 | 491.00 | -0.61% | 524,558 |
| Nov 21, 2025 | 498.00 | 498.00 | 484.50 | 494.00 | 494.00 | -0.60% | 351,493 |
| Nov 20, 2025 | 508.00 | 509.00 | 494.00 | 497.00 | 497.00 | -1.78% | 163,754 |
| Nov 19, 2025 | 495.00 | 511.00 | 495.00 | 506.00 | 506.00 | 2.02% | 130,447 |
| Nov 18, 2025 | 525.00 | 525.00 | 493.50 | 496.00 | 496.00 | -5.88% | 796,233 |
| Nov 17, 2025 | 527.00 | 529.00 | 520.00 | 527.00 | 527.00 | - | 65,368 |
| Nov 14, 2025 | 530.00 | 533.00 | 525.00 | 527.00 | 527.00 | - | 127,561 |
| Nov 13, 2025 | 530.00 | 534.00 | 527.00 | 527.00 | 527.00 | -0.57% | 199,620 |
| Nov 12, 2025 | 530.00 | 535.00 | 527.00 | 530.00 | 530.00 | - | 196,868 |
| Nov 11, 2025 | 527.00 | 532.00 | 521.00 | 530.00 | 530.00 | 0.76% | 244,799 |
| Nov 10, 2025 | 540.00 | 544.00 | 518.00 | 526.00 | 526.00 | -2.23% | 449,782 |
| Nov 7, 2025 | 541.00 | 544.00 | 536.00 | 538.00 | 538.00 | -0.74% | 258,080 |
| Nov 6, 2025 | 545.00 | 554.00 | 541.00 | 542.00 | 542.00 | -0.55% | 129,585 |
| Nov 5, 2025 | 540.00 | 556.00 | 540.00 | 545.00 | 545.00 | 0.93% | 260,552 |
| Nov 4, 2025 | 540.00 | 547.00 | 536.00 | 540.00 | 540.00 | 0.19% | 127,930 |
| Nov 3, 2025 | 548.00 | 555.00 | 537.00 | 539.00 | 539.00 | -1.46% | 167,384 |
| Oct 31, 2025 | 556.00 | 559.00 | 547.00 | 547.00 | 547.00 | -1.80% | 141,795 |
| Oct 30, 2025 | 555.00 | 562.00 | 552.00 | 557.00 | 557.00 | 0.91% | 166,396 |
| Oct 29, 2025 | 565.00 | 571.00 | 550.00 | 552.00 | 552.00 | -2.65% | 176,787 |
| Oct 28, 2025 | 556.00 | 576.00 | 556.00 | 567.00 | 567.00 | -0.35% | 277,928 |
| Oct 27, 2025 | 558.00 | 578.00 | 552.00 | 569.00 | 569.00 | 1.97% | 325,899 |
| Oct 22, 2025 | 542.00 | 558.00 | 542.00 | 558.00 | 558.00 | 2.39% | 270,403 |
| Oct 21, 2025 | 545.00 | 549.00 | 537.00 | 545.00 | 545.00 | - | 359,277 |
| Oct 20, 2025 | 559.00 | 559.00 | 538.00 | 545.00 | 545.00 | -2.50% | 356,387 |
| Oct 17, 2025 | 558.00 | 559.00 | 550.00 | 559.00 | 559.00 | 0.72% | 481,442 |
| Oct 16, 2025 | 554.00 | 561.00 | 550.00 | 555.00 | 555.00 | 0.18% | 288,211 |
| Oct 15, 2025 | 550.00 | 557.00 | 544.00 | 554.00 | 554.00 | 0.36% | 215,572 |
| Oct 14, 2025 | 557.00 | 557.00 | 545.00 | 552.00 | 552.00 | 0.36% | 125,167 |
| Oct 13, 2025 | 558.00 | 568.00 | 550.00 | 550.00 | 550.00 | -2.65% | 176,596 |
| Oct 10, 2025 | 539.00 | 569.00 | 539.00 | 565.00 | 565.00 | 4.82% | 327,125 |
| Oct 9, 2025 | 538.00 | 549.00 | 530.00 | 539.00 | 539.00 | 1.32% | 210,020 |
| Oct 8, 2025 | 547.00 | 548.00 | 530.00 | 532.00 | 532.00 | -2.74% | 280,953 |