PannErgy Nyrt. (BUD:PANNERGY)
Hungary
· Delayed Price · Currency is HUF 1,920.00
-20.00 (-1.03%)
At close: Dec 5, 2025
PannErgy Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,935.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 7,172 |
| Dec 4, 2025 | 1,920.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.31% | 7,508 |
| Dec 3, 2025 | 1,905.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,915.00 | - | 2,878 |
| Dec 2, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.52% | 5,224 |
| Dec 1, 2025 | 1,945.00 | 1,945.00 | 1,905.00 | 1,925.00 | 1,925.00 | -1.79% | 11,519 |
| Nov 28, 2025 | 1,930.00 | 1,965.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1.03% | 9,831 |
| Nov 27, 2025 | 1,935.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.52% | 5,979 |
| Nov 26, 2025 | 1,860.00 | 1,930.00 | 1,860.00 | 1,930.00 | 1,930.00 | 1.58% | 30,716 |
| Nov 25, 2025 | 1,900.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 9,411 |
| Nov 24, 2025 | 1,805.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 4.11% | 31,786 |
| Nov 21, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,825.00 | 1,825.00 | -0.82% | 1,407 |
| Nov 20, 2025 | 1,805.00 | 1,840.00 | 1,805.00 | 1,840.00 | 1,840.00 | 0.27% | 4,308 |
| Nov 19, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,835.00 | 1,835.00 | - | 7,274 |
| Nov 18, 2025 | 1,835.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | - | 6,299 |
| Nov 17, 2025 | 1,800.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 0.82% | 2,357 |
| Nov 14, 2025 | 1,820.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,820.00 | - | 2,972 |
| Nov 13, 2025 | 1,820.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,820.00 | 1.39% | 1,541 |
| Nov 12, 2025 | 1,820.00 | 1,825.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.91% | 7,013 |
| Nov 11, 2025 | 1,835.00 | 1,835.00 | 1,805.00 | 1,830.00 | 1,830.00 | -0.27% | 5,453 |
| Nov 10, 2025 | 1,860.00 | 1,860.00 | 1,800.00 | 1,835.00 | 1,835.00 | -0.54% | 4,390 |
| Nov 7, 2025 | 1,845.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,845.00 | 0.82% | 1,534 |
| Nov 6, 2025 | 1,835.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 1,781 |
| Nov 5, 2025 | 1,835.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.10% | 7,203 |
| Nov 4, 2025 | 1,840.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 2,619 |
| Nov 3, 2025 | 1,850.00 | 1,865.00 | 1,800.00 | 1,810.00 | 1,810.00 | -3.21% | 10,197 |
| Oct 31, 2025 | 1,800.00 | 1,870.00 | 1,780.00 | 1,870.00 | 1,870.00 | 4.76% | 12,949 |
| Oct 30, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,785.00 | -0.83% | 5,232 |
| Oct 29, 2025 | 1,800.00 | 1,810.00 | 1,755.00 | 1,800.00 | 1,800.00 | -1.10% | 11,029 |
| Oct 28, 2025 | 1,810.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 4,193 |
| Oct 27, 2025 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -0.55% | 8,251 |
| Oct 22, 2025 | 1,815.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 0.83% | 7,427 |
| Oct 21, 2025 | 1,860.00 | 1,860.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.96% | 15,139 |
| Oct 20, 2025 | 1,855.00 | 1,870.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.81% | 17,089 |
| Oct 17, 2025 | 1,790.00 | 1,845.00 | 1,765.00 | 1,845.00 | 1,845.00 | 5.43% | 103,571 |
| Oct 16, 2025 | 1,790.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,750.00 | -1.69% | 6,328 |
| Oct 15, 2025 | 1,770.00 | 1,790.00 | 1,730.00 | 1,780.00 | 1,780.00 | -0.28% | 18,435 |
| Oct 14, 2025 | 1,775.00 | 1,790.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1.13% | 21,343 |
| Oct 13, 2025 | 1,705.00 | 1,795.00 | 1,705.00 | 1,765.00 | 1,765.00 | 3.52% | 28,401 |
| Oct 10, 2025 | 1,685.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.59% | 24,108 |
| Oct 9, 2025 | 1,685.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 786 |
| Oct 8, 2025 | 1,690.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,685.00 | -0.30% | 7,100 |
| Oct 7, 2025 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.59% | 8,871 |
| Oct 6, 2025 | 1,670.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.29% | 24,721 |
| Oct 3, 2025 | 1,680.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 0.59% | 5,425 |
| Oct 2, 2025 | 1,670.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.90% | 5,340 |
| Oct 1, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.30% | 2,896 |
| Sep 30, 2025 | 1,675.00 | 1,680.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | 1,840 |
| Sep 29, 2025 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 1.52% | 3,724 |
| Sep 26, 2025 | 1,650.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 3,402 |
| Sep 25, 2025 | 1,580.00 | 1,645.00 | 1,580.00 | 1,645.00 | 1,645.00 | 1.54% | 6,208 |
| Sep 24, 2025 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.22% | 4,689 |
| Sep 23, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.20% | 4,719 |
| Sep 22, 2025 | 1,670.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | -1.48% | 6,403 |
| Sep 19, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 1,411 |
| Sep 18, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 50 |
| Sep 17, 2025 | 1,665.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 4,798 |
| Sep 16, 2025 | 1,685.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.89% | 1,616 |
| Sep 15, 2025 | 1,680.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.30% | 1,280 |
| Sep 12, 2025 | 1,660.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.29% | 3,366 |
| Sep 11, 2025 | 1,690.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 0.30% | 5,287 |
| Sep 10, 2025 | 1,690.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.30% | 15,303 |
| Sep 9, 2025 | 1,675.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,685.00 | - | 5,138 |
| Sep 8, 2025 | 1,690.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 4,334 |
| Sep 5, 2025 | 1,680.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,690.00 | 0.60% | 23,814 |
| Sep 4, 2025 | 1,660.00 | 1,680.00 | 1,635.00 | 1,680.00 | 1,680.00 | 2.44% | 720,945 |
| Sep 3, 2025 | 1,665.00 | 1,665.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.61% | 11,019 |
| Sep 2, 2025 | 1,670.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 7,104 |
| Sep 1, 2025 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | 13,036 |
| Aug 29, 2025 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 6,772 |
| Aug 28, 2025 | 1,670.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.60% | 11,135 |
| Aug 27, 2025 | 1,630.00 | 1,685.00 | 1,630.00 | 1,670.00 | 1,670.00 | 3.09% | 42,508 |
| Aug 26, 2025 | 1,565.00 | 1,625.00 | 1,565.00 | 1,620.00 | 1,620.00 | 3.18% | 58,331 |
| Aug 25, 2025 | 1,585.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.64% | 1,772 |
| Aug 22, 2025 | 1,570.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 8,137 |
| Aug 21, 2025 | 1,565.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,565.00 | - | 365 |
| Aug 19, 2025 | 1,545.00 | 1,575.00 | 1,545.00 | 1,565.00 | 1,565.00 | -0.32% | 1,508 |
| Aug 18, 2025 | 1,540.00 | 1,570.00 | 1,535.00 | 1,570.00 | 1,570.00 | -0.32% | 598 |
| Aug 15, 2025 | 1,550.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,575.00 | 1.61% | 7,787 |
| Aug 14, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 5,674 |
| Aug 12, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 880 |
| Aug 11, 2025 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.91% | 1,204 |
| Aug 8, 2025 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 1.95% | 13,484 |
| Aug 7, 2025 | 1,515.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.33% | 9,547 |
| Aug 6, 2025 | 1,530.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 0.66% | 4,417 |
| Aug 5, 2025 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.29% | 3,285 |
| Aug 4, 2025 | 1,510.00 | 1,545.00 | 1,490.00 | 1,545.00 | 1,545.00 | 3.00% | 3,157 |
| Aug 1, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 5,975 |
| Jul 31, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 700 |
| Jul 30, 2025 | 1,550.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.32% | 6,458 |
| Jul 29, 2025 | 1,545.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 5,595 |
| Jul 28, 2025 | 1,540.00 | 1,545.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.33% | 3,686 |
| Jul 25, 2025 | 1,530.00 | 1,535.00 | 1,510.00 | 1,530.00 | 1,530.00 | - | 1,641 |
| Jul 24, 2025 | 1,525.00 | 1,530.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.33% | 5,618 |
| Jul 23, 2025 | 1,515.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.33% | 1,972 |
| Jul 22, 2025 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.00% | 4,569 |
| Jul 21, 2025 | 1,500.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,505.00 | -0.33% | 5,777 |
| Jul 18, 2025 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | - | 3,191 |
| Jul 17, 2025 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 3,165 |
| Jul 16, 2025 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 1.01% | 5,850 |
| Jul 15, 2025 | 1,475.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.02% | 2,759 |