Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 618.00 | 618.00 | 566.00 | 570.00 | 570.00 | 72,154 |
| 2026-04-24 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | 19,565 |
| 2026-04-23 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | 19,204 |
| 2026-04-22 | 637.00 | 660.00 | 632.00 | 650.00 | 650.00 | 16,616 |
| 2026-04-21 | 660.00 | 685.00 | 632.00 | 635.00 | 635.00 | 131,662 |
| 2026-04-20 | 593.00 | 674.00 | 580.00 | 656.00 | 656.00 | 83,299 |
| 2026-04-17 | 557.00 | 595.00 | 557.00 | 592.00 | 592.00 | 29,978 |
| 2026-04-16 | 562.00 | 565.00 | 558.00 | 565.00 | 565.00 | 26,285 |
| 2026-04-15 | 548.00 | 563.00 | 548.00 | 562.00 | 562.00 | 36,454 |
| 2026-04-14 | 532.00 | 553.00 | 526.00 | 552.00 | 552.00 | 23,468 |
| 2026-04-13 | 512.00 | 550.00 | 494.00 | 540.00 | 540.00 | 166,327 |
| 2026-04-10 | 510.00 | 545.00 | 510.00 | 536.00 | 536.00 | 45,711 |
| 2026-04-09 | 540.00 | 540.00 | 511.00 | 529.00 | 529.00 | 45,634 |
| 2026-04-08 | 555.00 | 566.00 | 536.00 | 540.00 | 540.00 | 23,297 |
| 2026-04-07 | 568.00 | 575.00 | 530.00 | 542.00 | 542.00 | 97,153 |
| 2026-04-02 | 590.00 | 606.00 | 553.00 | 565.00 | 565.00 | 221,817 |
| 2026-04-01 | 615.00 | 644.00 | 615.00 | 641.00 | 641.00 | 50,986 |
| 2026-03-31 | 585.00 | 610.00 | 585.00 | 610.00 | 610.00 | 39,791 |
| 2026-03-30 | 586.00 | 586.00 | 560.00 | 573.00 | 573.00 | 188,515 |
| 2026-03-27 | 652.00 | 652.00 | 595.00 | 605.00 | 605.00 | 125,507 |
| 2026-03-26 | 666.00 | 668.00 | 652.00 | 665.00 | 665.00 | 16,342 |
| 2026-03-25 | 663.00 | 679.00 | 662.00 | 677.00 | 677.00 | 20,891 |
| 2026-03-24 | 675.00 | 675.00 | 663.00 | 671.00 | 671.00 | 2,178 |
| 2026-03-23 | 666.00 | 682.00 | 660.00 | 675.00 | 675.00 | 29,007 |
| 2026-03-20 | 663.00 | 685.00 | 660.00 | 682.00 | 682.00 | 26,404 |
| 2026-03-19 | 680.00 | 686.00 | 662.00 | 670.00 | 670.00 | 39,869 |
| 2026-03-18 | 685.00 | 688.00 | 668.00 | 688.00 | 688.00 | 7,312 |
| 2026-03-17 | 670.00 | 689.00 | 646.00 | 685.00 | 685.00 | 36,975 |
| 2026-03-16 | 673.00 | 679.00 | 663.00 | 678.00 | 678.00 | 4,768 |
| 2026-03-13 | 675.00 | 690.00 | 671.00 | 676.00 | 676.00 | 5,753 |
| 2026-03-12 | 699.00 | 699.00 | 675.00 | 675.00 | 675.00 | 14,297 |
| 2026-03-11 | 689.00 | 701.00 | 689.00 | 693.00 | 693.00 | 4,009 |
| 2026-03-10 | 684.00 | 711.00 | 684.00 | 698.00 | 698.00 | 13,853 |
| 2026-03-09 | 670.00 | 684.00 | 655.00 | 684.00 | 684.00 | 38,502 |
| 2026-03-06 | 714.00 | 719.00 | 686.00 | 686.00 | 686.00 | 21,599 |
| 2026-03-05 | 699.00 | 734.00 | 699.00 | 720.00 | 720.00 | 13,643 |
| 2026-03-04 | 680.00 | 699.00 | 680.00 | 698.00 | 698.00 | 15,310 |
| 2026-03-03 | 720.00 | 720.00 | 681.00 | 685.00 | 685.00 | 56,905 |
| 2026-03-02 | 718.00 | 719.00 | 678.00 | 713.00 | 713.00 | 61,998 |
| 2026-02-27 | 740.00 | 740.00 | 732.00 | 738.00 | 738.00 | 4,539 |
| 2026-02-26 | 742.00 | 745.00 | 735.00 | 745.00 | 745.00 | 18,712 |
| 2026-02-25 | 750.00 | 750.00 | 739.00 | 750.00 | 750.00 | 10,921 |
| 2026-02-24 | 760.00 | 761.00 | 743.00 | 750.00 | 750.00 | 7,601 |
| 2026-02-23 | 761.00 | 770.00 | 750.00 | 760.00 | 760.00 | 93,047 |
| 2026-02-20 | 727.00 | 735.00 | 721.00 | 735.00 | 735.00 | 17,765 |
| 2026-02-19 | 725.00 | 735.00 | 720.00 | 733.00 | 733.00 | 26,478 |
| 2026-02-18 | 722.00 | 733.00 | 715.00 | 729.00 | 729.00 | 9,446 |
| 2026-02-17 | 727.00 | 727.00 | 710.00 | 722.00 | 722.00 | 29,699 |
| 2026-02-16 | 750.00 | 750.00 | 710.00 | 725.00 | 725.00 | 82,994 |
| 2026-02-13 | 759.00 | 759.00 | 748.00 | 756.00 | 756.00 | 14,793 |
| 2026-02-12 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | 37,061 |
| 2026-02-11 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 32,442 |
| 2026-02-10 | 776.00 | 778.00 | 755.00 | 760.00 | 760.00 | 87,287 |
| 2026-02-09 | 770.00 | 777.00 | 770.00 | 775.00 | 775.00 | 6,638 |
| 2026-02-06 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | 19,400 |
| 2026-02-05 | 779.00 | 779.00 | 770.00 | 777.00 | 777.00 | 4,920 |
| 2026-02-04 | 779.00 | 779.00 | 770.00 | 779.00 | 779.00 | 15,945 |
| 2026-02-03 | 762.00 | 781.00 | 760.00 | 776.00 | 776.00 | 35,730 |
| 2026-02-02 | 765.00 | 773.00 | 762.00 | 762.00 | 762.00 | 10,599 |
| 2026-01-30 | 783.00 | 783.00 | 765.00 | 766.00 | 766.00 | 15,676 |
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.