Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 530.00 | 544.00 | 530.00 | 533.00 | 533.00 | 8,207 |
| 2026-07-21 | 535.00 | 543.00 | 535.00 | 543.00 | 543.00 | 1,083 |
| 2026-07-20 | 534.00 | 539.00 | 534.00 | 539.00 | 539.00 | 3,308 |
| 2026-07-17 | 528.00 | 533.00 | 520.00 | 533.00 | 533.00 | 13,710 |
| 2026-07-16 | 544.00 | 545.00 | 526.00 | 532.00 | 532.00 | 21,223 |
| 2026-07-15 | 549.00 | 549.00 | 517.00 | 535.00 | 535.00 | 33,052 |
| 2026-07-14 | 549.00 | 553.00 | 549.00 | 553.00 | 553.00 | 934 |
| 2026-07-13 | 546.00 | 554.00 | 539.00 | 540.00 | 540.00 | 5,850 |
| 2026-07-10 | 557.00 | 557.00 | 545.00 | 557.00 | 557.00 | 173 |
| 2026-07-09 | 542.00 | 558.00 | 541.00 | 558.00 | 558.00 | 3,432 |
| 2026-07-08 | 565.00 | 568.00 | 543.00 | 543.00 | 543.00 | 10,481 |
| 2026-07-07 | 562.00 | 570.00 | 550.00 | 558.00 | 558.00 | 7,157 |
| 2026-07-06 | 567.00 | 567.00 | 562.00 | 562.00 | 562.00 | 5,203 |
| 2026-07-03 | 560.00 | 567.00 | 560.00 | 566.00 | 566.00 | 532 |
| 2026-07-02 | 555.00 | 560.00 | 541.00 | 560.00 | 560.00 | 445 |
| 2026-07-01 | 548.00 | 569.00 | 543.00 | 543.00 | 543.00 | 3,339 |
| 2026-06-30 | 542.00 | 542.00 | 533.00 | 542.00 | 542.00 | 541 |
| 2026-06-29 | 535.00 | 542.00 | 531.00 | 542.00 | 542.00 | 1,685 |
| 2026-06-26 | 530.00 | 545.00 | 526.00 | 545.00 | 545.00 | 6,605 |
| 2026-06-25 | 532.00 | 540.00 | 530.00 | 530.00 | 530.00 | 4,670 |
| 2026-06-24 | 535.00 | 544.00 | 530.00 | 544.00 | 544.00 | 10,164 |
| 2026-06-23 | 536.00 | 546.00 | 535.00 | 538.00 | 538.00 | 5,572 |
| 2026-06-22 | 541.00 | 547.00 | 535.00 | 547.00 | 547.00 | 10,494 |
| 2026-06-19 | 547.00 | 552.00 | 535.00 | 540.00 | 540.00 | 3,828 |
| 2026-06-18 | 537.00 | 550.00 | 537.00 | 550.00 | 550.00 | 10,305 |
| 2026-06-17 | 551.00 | 551.00 | 521.00 | 541.00 | 541.00 | 25,172 |
| 2026-06-16 | 557.00 | 557.00 | 550.00 | 556.00 | 556.00 | 9,158 |
| 2026-06-15 | 560.00 | 573.00 | 556.00 | 557.00 | 557.00 | 6,369 |
| 2026-06-12 | 556.00 | 569.00 | 553.00 | 553.00 | 553.00 | 3,050 |
| 2026-06-11 | 568.00 | 568.00 | 555.00 | 568.00 | 568.00 | 5,364 |
| 2026-06-10 | 580.00 | 580.00 | 560.00 | 570.00 | 570.00 | 6,321 |
| 2026-06-09 | 585.00 | 585.00 | 551.00 | 580.00 | 580.00 | 21,095 |
| 2026-06-08 | 576.00 | 588.00 | 571.00 | 584.00 | 584.00 | 5,342 |
| 2026-06-05 | 549.00 | 576.00 | 546.00 | 576.00 | 576.00 | 50,049 |
| 2026-06-04 | 547.00 | 551.00 | 536.00 | 540.00 | 540.00 | 9,586 |
| 2026-06-03 | 557.00 | 557.00 | 537.00 | 547.00 | 547.00 | 13,381 |
| 2026-06-02 | 535.00 | 554.00 | 535.00 | 554.00 | 554.00 | 17,163 |
| 2026-06-01 | 535.00 | 537.00 | 526.00 | 535.00 | 535.00 | 3,624 |
| 2026-05-29 | 534.00 | 537.00 | 525.00 | 526.00 | 526.00 | 8,444 |
| 2026-05-28 | 520.00 | 534.00 | 520.00 | 534.00 | 534.00 | 9,306 |
| 2026-05-27 | 516.00 | 529.00 | 511.00 | 527.00 | 527.00 | 13,224 |
| 2026-05-26 | 531.00 | 535.00 | 512.00 | 520.00 | 520.00 | 9,229 |
| 2026-05-22 | 540.00 | 542.00 | 531.00 | 531.00 | 531.00 | 4,765 |
| 2026-05-21 | 538.00 | 541.00 | 531.00 | 540.00 | 540.00 | 3,172 |
| 2026-05-20 | 535.00 | 540.00 | 528.00 | 538.00 | 538.00 | 10,773 |
| 2026-05-19 | 550.00 | 550.00 | 514.00 | 531.00 | 531.00 | 15,443 |
| 2026-05-18 | 555.00 | 555.00 | 510.00 | 536.00 | 536.00 | 22,335 |
| 2026-05-15 | 548.00 | 554.00 | 535.00 | 552.00 | 552.00 | 12,533 |
| 2026-05-14 | 559.00 | 563.00 | 540.00 | 550.00 | 550.00 | 8,685 |
| 2026-05-13 | 547.00 | 560.00 | 540.00 | 558.00 | 558.00 | 6,404 |
| 2026-05-12 | 536.00 | 568.00 | 536.00 | 556.00 | 556.00 | 35,087 |
| 2026-05-11 | 556.00 | 568.00 | 531.00 | 548.00 | 548.00 | 28,034 |
| 2026-05-08 | 561.00 | 570.00 | 554.00 | 569.00 | 569.00 | 12,873 |
| 2026-05-07 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2,993 |
| 2026-05-06 | 575.00 | 575.00 | 560.00 | 572.00 | 572.00 | 44,847 |
| 2026-05-05 | 565.00 | 573.00 | 554.00 | 573.00 | 573.00 | 16,729 |
| 2026-05-04 | 580.00 | 580.00 | 552.00 | 565.00 | 565.00 | 54,856 |
| 2026-04-30 | 586.00 | 586.00 | 565.00 | 571.00 | 571.00 | 7,771 |
| 2026-04-29 | 574.00 | 586.00 | 555.00 | 582.00 | 582.00 | 49,332 |
| 2026-04-28 | 570.00 | 570.00 | 546.00 | 561.00 | 561.00 | 36,455 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.