OPUS GLOBAL Nyrt. (BUD:OPUS)
Hungary
· Delayed Price · Currency is HUF 538.00
+10.00 (1.89%)
At close: Dec 5, 2025
OPUS GLOBAL Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 550.00 | 552.00 | 542.00 | 547.00 | 547.00 | 0.18% | 167,464 |
| Oct 6, 2025 | 555.00 | 560.00 | 546.00 | 546.00 | 546.00 | -2.67% | 174,275 |
| Oct 3, 2025 | 562.00 | 564.00 | 558.00 | 561.00 | 561.00 | 0.18% | 140,719 |
| Oct 2, 2025 | 559.00 | 561.00 | 553.00 | 560.00 | 560.00 | 1.27% | 134,625 |
| Oct 1, 2025 | 564.00 | 567.00 | 552.00 | 553.00 | 553.00 | -1.60% | 182,659 |
| Sep 30, 2025 | 563.00 | 569.00 | 540.00 | 562.00 | 562.00 | 0.54% | 460,335 |
| Sep 29, 2025 | 541.00 | 559.00 | 536.00 | 559.00 | 559.00 | 3.33% | 238,660 |
| Sep 26, 2025 | 541.00 | 548.00 | 538.00 | 541.00 | 541.00 | - | 108,178 |
| Sep 25, 2025 | 545.00 | 554.00 | 540.00 | 541.00 | 541.00 | -1.10% | 104,322 |
| Sep 24, 2025 | 543.00 | 563.00 | 541.00 | 547.00 | 547.00 | -0.18% | 237,832 |
| Sep 23, 2025 | 530.00 | 549.00 | 528.00 | 548.00 | 548.00 | 3.59% | 210,770 |
| Sep 22, 2025 | 526.00 | 537.00 | 522.00 | 529.00 | 529.00 | 1.73% | 153,877 |
| Sep 19, 2025 | 531.00 | 544.00 | 520.00 | 520.00 | 520.00 | -2.62% | 528,031 |
| Sep 18, 2025 | 539.00 | 548.00 | 534.00 | 534.00 | 534.00 | -1.11% | 140,070 |
| Sep 17, 2025 | 544.00 | 550.00 | 539.00 | 540.00 | 540.00 | -2.17% | 101,372 |
| Sep 16, 2025 | 548.00 | 554.00 | 540.00 | 552.00 | 552.00 | 1.28% | 209,173 |
| Sep 15, 2025 | 535.00 | 555.00 | 524.00 | 545.00 | 545.00 | 2.83% | 214,295 |
| Sep 12, 2025 | 539.00 | 545.00 | 527.00 | 530.00 | 530.00 | -2.03% | 346,093 |
| Sep 11, 2025 | 545.00 | 546.00 | 537.00 | 541.00 | 541.00 | -0.92% | 173,511 |
| Sep 10, 2025 | 545.00 | 552.00 | 536.00 | 546.00 | 546.00 | -1.09% | 314,193 |
| Sep 9, 2025 | 559.00 | 560.00 | 550.00 | 552.00 | 552.00 | -1.25% | 75,734 |
| Sep 8, 2025 | 556.00 | 566.00 | 549.00 | 559.00 | 559.00 | 0.18% | 157,482 |
| Sep 5, 2025 | 563.00 | 570.00 | 557.00 | 558.00 | 558.00 | -0.89% | 106,308 |
| Sep 4, 2025 | 574.00 | 575.00 | 563.00 | 563.00 | 563.00 | -1.23% | 57,891 |
| Sep 3, 2025 | 563.00 | 576.00 | 563.00 | 570.00 | 570.00 | 0.71% | 71,385 |
| Sep 2, 2025 | 579.00 | 579.00 | 555.00 | 566.00 | 566.00 | -1.74% | 150,331 |
| Sep 1, 2025 | 580.00 | 582.00 | 570.00 | 576.00 | 576.00 | -0.69% | 136,060 |
| Aug 29, 2025 | 584.00 | 587.00 | 578.00 | 580.00 | 580.00 | -0.17% | 171,754 |
| Aug 28, 2025 | 582.00 | 587.00 | 576.00 | 581.00 | 581.00 | 0.52% | 119,177 |
| Aug 27, 2025 | 582.00 | 584.00 | 573.00 | 578.00 | 578.00 | 0.87% | 157,823 |
| Aug 26, 2025 | 582.00 | 588.00 | 573.00 | 573.00 | 573.00 | -2.39% | 381,022 |
| Aug 25, 2025 | 590.00 | 590.00 | 578.00 | 587.00 | 587.00 | 1.91% | 136,064 |
| Aug 22, 2025 | 586.00 | 588.00 | 576.00 | 576.00 | 576.00 | -0.86% | 174,731 |
| Aug 21, 2025 | 587.00 | 588.00 | 581.00 | 581.00 | 581.00 | -0.85% | 90,345 |
| Aug 19, 2025 | 584.00 | 586.00 | 579.00 | 586.00 | 586.00 | 0.34% | 211,401 |
| Aug 18, 2025 | 584.00 | 584.00 | 580.00 | 584.00 | 584.00 | - | 92,539 |
| Aug 15, 2025 | 587.00 | 589.00 | 582.00 | 584.00 | 584.00 | -0.51% | 74,488 |
| Aug 14, 2025 | 581.00 | 588.00 | 581.00 | 587.00 | 587.00 | 0.17% | 87,936 |
| Aug 13, 2025 | 584.00 | 588.00 | 581.00 | 586.00 | 586.00 | 0.34% | 94,615 |
| Aug 12, 2025 | 588.00 | 590.00 | 582.00 | 584.00 | 584.00 | -1.02% | 148,119 |
| Aug 11, 2025 | 594.00 | 594.00 | 587.00 | 590.00 | 590.00 | -0.17% | 63,621 |
| Aug 8, 2025 | 590.00 | 595.00 | 588.00 | 591.00 | 591.00 | - | 60,906 |
| Aug 7, 2025 | 593.00 | 595.00 | 585.00 | 591.00 | 591.00 | -0.34% | 277,847 |
| Aug 6, 2025 | 590.00 | 595.00 | 586.00 | 593.00 | 593.00 | 0.68% | 289,177 |
| Aug 5, 2025 | 573.00 | 590.00 | 573.00 | 589.00 | 589.00 | 2.79% | 289,711 |
| Aug 4, 2025 | 577.00 | 578.00 | 572.00 | 573.00 | 573.00 | 0.17% | 38,082 |
| Aug 1, 2025 | 574.00 | 587.00 | 562.00 | 572.00 | 572.00 | -0.35% | 170,103 |
| Jul 31, 2025 | 576.00 | 582.00 | 574.00 | 574.00 | 574.00 | -0.86% | 179,516 |
| Jul 30, 2025 | 585.00 | 588.00 | 577.00 | 579.00 | 579.00 | -0.86% | 139,802 |
| Jul 29, 2025 | 587.00 | 590.00 | 580.00 | 584.00 | 584.00 | -1.18% | 157,461 |
| Jul 28, 2025 | 592.00 | 593.00 | 587.00 | 591.00 | 591.00 | 0.17% | 68,270 |
| Jul 25, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 1.03% | 81,729 |
| Jul 24, 2025 | 589.00 | 592.00 | 584.00 | 584.00 | 584.00 | -0.51% | 150,382 |
| Jul 23, 2025 | 593.00 | 593.00 | 586.00 | 587.00 | 587.00 | 0.17% | 74,508 |
| Jul 22, 2025 | 595.00 | 595.00 | 586.00 | 586.00 | 586.00 | -1.51% | 104,290 |
| Jul 21, 2025 | 590.00 | 596.00 | 587.00 | 595.00 | 595.00 | 0.51% | 208,517 |
| Jul 18, 2025 | 595.00 | 596.00 | 585.00 | 592.00 | 592.00 | -0.34% | 141,516 |
| Jul 17, 2025 | 588.00 | 595.00 | 585.00 | 594.00 | 594.00 | 1.54% | 142,070 |
| Jul 16, 2025 | 595.00 | 597.00 | 585.00 | 585.00 | 585.00 | -1.35% | 150,625 |