Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 762.00 | 778.00 | 758.00 | 778.00 | 778.00 | 15,995 |
| 2025-10-29 | 769.00 | 781.00 | 753.00 | 770.00 | 770.00 | 52,581 |
| 2025-10-28 | 740.00 | 780.00 | 730.00 | 769.00 | 769.00 | 117,891 |
| 2025-10-27 | 714.00 | 740.00 | 714.00 | 740.00 | 740.00 | 40,358 |
| 2025-10-22 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 11,219 |
| 2025-10-21 | 712.00 | 726.00 | 702.00 | 723.00 | 723.00 | 52,746 |
| 2025-10-20 | 720.00 | 729.00 | 711.00 | 713.00 | 713.00 | 81,324 |
| 2025-10-17 | 715.00 | 721.00 | 690.00 | 721.00 | 721.00 | 84,102 |
| 2025-10-16 | 722.00 | 723.00 | 710.00 | 714.00 | 714.00 | 15,002 |
| 2025-10-15 | 715.00 | 720.00 | 710.00 | 719.00 | 719.00 | 39,607 |
| 2025-10-14 | 701.00 | 720.00 | 696.00 | 720.00 | 720.00 | 48,438 |
| 2025-10-13 | 710.00 | 720.00 | 696.00 | 709.00 | 709.00 | 29,342 |
| 2025-10-10 | 703.00 | 710.00 | 701.00 | 710.00 | 710.00 | 17,652 |
| 2025-10-09 | 701.00 | 713.00 | 696.00 | 703.00 | 703.00 | 29,919 |
| 2025-10-08 | 710.00 | 722.00 | 695.00 | 712.00 | 712.00 | 52,657 |
| 2025-10-07 | 714.00 | 725.00 | 700.00 | 709.00 | 709.00 | 25,880 |
| 2025-10-06 | 726.00 | 732.00 | 710.00 | 715.00 | 715.00 | 31,272 |
| 2025-10-03 | 724.00 | 738.00 | 724.00 | 738.00 | 738.00 | 2,328 |
| 2025-10-02 | 740.00 | 742.00 | 717.00 | 740.00 | 740.00 | 11,039 |
| 2025-10-01 | 729.00 | 740.00 | 728.00 | 734.00 | 734.00 | 10,273 |
| 2025-09-30 | 740.00 | 749.00 | 720.00 | 744.00 | 744.00 | 12,343 |
| 2025-09-29 | 740.00 | 740.00 | 726.00 | 726.00 | 726.00 | 2,756 |
| 2025-09-26 | 742.00 | 746.00 | 720.00 | 738.00 | 738.00 | 17,058 |
| 2025-09-25 | 733.00 | 754.00 | 724.00 | 741.00 | 741.00 | 26,508 |
| 2025-09-24 | 730.00 | 742.00 | 728.00 | 739.00 | 739.00 | 7,442 |
| 2025-09-23 | 740.00 | 743.00 | 728.00 | 742.00 | 742.00 | 8,699 |
| 2025-09-22 | 732.00 | 749.00 | 730.00 | 746.00 | 746.00 | 42,056 |
| 2025-09-19 | 759.00 | 759.00 | 735.00 | 750.00 | 750.00 | 20,423 |
| 2025-09-18 | 720.00 | 771.00 | 706.00 | 760.00 | 760.00 | 88,077 |
| 2025-09-17 | 720.00 | 729.00 | 705.00 | 725.00 | 725.00 | 70,102 |
| 2025-09-16 | 742.00 | 743.00 | 715.00 | 728.00 | 728.00 | 53,776 |
| 2025-09-15 | 745.00 | 759.00 | 721.00 | 736.00 | 736.00 | 118,545 |
| 2025-09-12 | 782.00 | 784.00 | 760.00 | 765.00 | 765.00 | 42,871 |
| 2025-09-11 | 770.00 | 784.00 | 765.00 | 782.00 | 782.00 | 35,267 |
| 2025-09-10 | 770.00 | 775.00 | 759.00 | 775.00 | 775.00 | 52,028 |
| 2025-09-09 | 770.00 | 785.00 | 768.00 | 775.00 | 775.00 | 34,964 |
| 2025-09-08 | 784.00 | 786.00 | 771.00 | 772.00 | 772.00 | 14,908 |
| 2025-09-05 | 780.00 | 785.00 | 770.00 | 773.00 | 773.00 | 45,527 |
| 2025-09-04 | 779.00 | 783.00 | 773.00 | 775.00 | 775.00 | 44,845 |
| 2025-09-03 | 772.00 | 782.00 | 771.00 | 771.00 | 771.00 | 16,840 |
| 2025-09-02 | 800.00 | 803.00 | 774.00 | 774.00 | 774.00 | 47,588 |
| 2025-09-01 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | 9,642 |
| 2025-08-29 | 796.00 | 805.00 | 794.00 | 804.00 | 804.00 | 4,189 |
| 2025-08-28 | 797.00 | 810.00 | 792.00 | 795.00 | 795.00 | 14,874 |
| 2025-08-27 | 800.00 | 802.00 | 790.00 | 792.00 | 792.00 | 43,952 |
| 2025-08-26 | 815.00 | 815.00 | 800.00 | 808.00 | 808.00 | 22,291 |
| 2025-08-25 | 815.00 | 817.00 | 796.00 | 815.00 | 815.00 | 37,712 |
| 2025-08-22 | 816.00 | 823.00 | 797.00 | 818.00 | 818.00 | 69,576 |
| 2025-08-21 | 779.00 | 819.00 | 779.00 | 816.00 | 816.00 | 247,283 |
| 2025-08-19 | 770.00 | 780.00 | 766.00 | 779.00 | 779.00 | 29,454 |
| 2025-08-18 | 771.00 | 771.00 | 760.00 | 770.00 | 770.00 | 5,708 |
| 2025-08-15 | 771.00 | 771.00 | 761.00 | 769.00 | 769.00 | 6,862 |
| 2025-08-14 | 768.00 | 772.00 | 762.00 | 771.00 | 771.00 | 11,525 |
| 2025-08-13 | 757.00 | 767.00 | 755.00 | 765.00 | 765.00 | 5,147 |
| 2025-08-12 | 760.00 | 769.00 | 756.00 | 757.00 | 757.00 | 33,773 |
| 2025-08-11 | 773.00 | 773.00 | 760.00 | 769.00 | 769.00 | 40,400 |
| 2025-08-08 | 774.00 | 774.00 | 770.00 | 772.00 | 772.00 | 4,207 |
| 2025-08-07 | 760.00 | 774.00 | 760.00 | 773.00 | 773.00 | 84,697 |
| 2025-08-06 | 766.00 | 766.00 | 760.00 | 765.00 | 765.00 | 1,842 |
| 2025-08-05 | 760.00 | 768.00 | 758.00 | 767.00 | 767.00 | 15,024 |
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.