Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 775.00 | 785.00 | 774.00 | 780.00 | 780.00 | 6,864 |
| 2026-01-28 | 774.00 | 780.00 | 774.00 | 775.00 | 775.00 | 9,871 |
| 2026-01-27 | 782.00 | 788.00 | 773.00 | 773.00 | 773.00 | 8,776 |
| 2026-01-26 | 768.00 | 784.00 | 768.00 | 784.00 | 784.00 | 17,348 |
| 2026-01-23 | 776.00 | 781.00 | 767.00 | 775.00 | 775.00 | 8,436 |
| 2026-01-22 | 775.00 | 775.00 | 754.00 | 775.00 | 775.00 | 28,945 |
| 2026-01-21 | 775.00 | 775.00 | 758.00 | 775.00 | 775.00 | 35,418 |
| 2026-01-20 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | 32,313 |
| 2026-01-19 | 775.00 | 784.00 | 773.00 | 780.00 | 780.00 | 12,891 |
| 2026-01-16 | 780.00 | 789.00 | 776.00 | 780.00 | 780.00 | 36,332 |
| 2026-01-15 | 795.00 | 795.00 | 777.00 | 786.00 | 786.00 | 55,567 |
| 2026-01-14 | 788.00 | 795.00 | 783.00 | 795.00 | 795.00 | 14,097 |
| 2026-01-13 | 792.00 | 798.00 | 782.00 | 796.00 | 796.00 | 14,587 |
| 2026-01-12 | 800.00 | 805.00 | 780.00 | 790.00 | 790.00 | 41,503 |
| 2026-01-09 | 799.00 | 799.00 | 795.00 | 799.00 | 799.00 | 3,431 |
| 2026-01-08 | 795.00 | 800.00 | 795.00 | 798.00 | 798.00 | 28,910 |
| 2026-01-07 | 793.00 | 797.00 | 790.00 | 790.00 | 790.00 | 21,532 |
| 2026-01-06 | 790.00 | 809.00 | 780.00 | 793.00 | 793.00 | 63,076 |
| 2026-01-05 | 810.00 | 824.00 | 787.00 | 790.00 | 790.00 | 76,511 |
| 2025-12-30 | 770.00 | 785.00 | 765.00 | 785.00 | 785.00 | 28,796 |
| 2025-12-29 | 770.00 | 774.00 | 762.00 | 766.00 | 766.00 | 7,722 |
| 2025-12-23 | 770.00 | 774.00 | 756.00 | 773.00 | 773.00 | 14,931 |
| 2025-12-22 | 771.00 | 775.00 | 758.00 | 763.00 | 763.00 | 21,072 |
| 2025-12-19 | 762.00 | 765.00 | 752.00 | 765.00 | 765.00 | 56,440 |
| 2025-12-18 | 762.00 | 769.00 | 754.00 | 765.00 | 765.00 | 13,952 |
| 2025-12-17 | 786.00 | 792.00 | 754.00 | 762.00 | 762.00 | 31,114 |
| 2025-12-16 | 790.00 | 796.00 | 784.00 | 785.00 | 785.00 | 6,600 |
| 2025-12-15 | 798.00 | 807.00 | 782.00 | 798.00 | 798.00 | 65,138 |
| 2025-12-12 | 800.00 | 805.00 | 792.00 | 796.00 | 796.00 | 54,506 |
| 2025-12-11 | 798.00 | 800.00 | 797.00 | 797.00 | 797.00 | 1,237 |
| 2025-12-10 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | 16,678 |
| 2025-12-09 | 804.00 | 808.00 | 793.00 | 798.00 | 798.00 | 14,511 |
| 2025-12-08 | 800.00 | 805.00 | 788.00 | 805.00 | 805.00 | 13,346 |
| 2025-12-05 | 800.00 | 800.00 | 790.00 | 797.00 | 797.00 | 7,581 |
| 2025-12-04 | 798.00 | 805.00 | 783.00 | 798.00 | 798.00 | 27,598 |
| 2025-12-03 | 800.00 | 800.00 | 792.00 | 800.00 | 800.00 | 10,794 |
| 2025-12-02 | 812.00 | 813.00 | 800.00 | 800.00 | 800.00 | 6,155 |
| 2025-12-01 | 804.00 | 812.00 | 792.00 | 808.00 | 808.00 | 7,425 |
| 2025-11-28 | 810.00 | 814.00 | 796.00 | 812.00 | 812.00 | 18,547 |
| 2025-11-27 | 820.00 | 820.00 | 803.00 | 805.00 | 805.00 | 31,067 |
| 2025-11-26 | 817.00 | 820.00 | 808.00 | 818.00 | 818.00 | 45,975 |
| 2025-11-25 | 836.00 | 836.00 | 809.00 | 812.00 | 812.00 | 66,029 |
| 2025-11-24 | 825.00 | 834.00 | 822.00 | 831.00 | 831.00 | 15,703 |
| 2025-11-21 | 840.00 | 840.00 | 814.00 | 829.00 | 829.00 | 44,355 |
| 2025-11-20 | 829.00 | 841.00 | 820.00 | 841.00 | 841.00 | 42,308 |
| 2025-11-19 | 818.00 | 825.00 | 817.00 | 825.00 | 825.00 | 11,952 |
| 2025-11-18 | 837.00 | 837.00 | 813.00 | 818.00 | 818.00 | 70,376 |
| 2025-11-17 | 850.00 | 854.00 | 836.00 | 837.00 | 837.00 | 23,945 |
| 2025-11-14 | 839.00 | 851.00 | 836.00 | 849.00 | 849.00 | 66,048 |
| 2025-11-13 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | 21,708 |
| 2025-11-12 | 850.00 | 856.00 | 835.00 | 854.00 | 854.00 | 57,941 |
| 2025-11-11 | 871.00 | 875.00 | 838.00 | 844.00 | 844.00 | 258,067 |
| 2025-11-10 | 785.00 | 868.00 | 774.00 | 868.00 | 868.00 | 597,395 |
| 2025-11-07 | 765.00 | 786.00 | 761.00 | 786.00 | 786.00 | 72,658 |
| 2025-11-06 | 780.00 | 780.00 | 761.00 | 767.00 | 767.00 | 74,887 |
| 2025-11-05 | 785.00 | 786.00 | 771.00 | 773.00 | 773.00 | 9,258 |
| 2025-11-04 | 781.00 | 791.00 | 780.00 | 785.00 | 785.00 | 36,531 |
| 2025-11-03 | 785.00 | 787.00 | 765.00 | 780.00 | 780.00 | 39,368 |
| 2025-10-31 | 785.00 | 786.00 | 770.00 | 784.00 | 784.00 | 110,617 |
| 2025-10-30 | 762.00 | 778.00 | 758.00 | 778.00 | 778.00 | 15,995 |
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.