Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 764.00 | 774.00 | 760.00 | 769.00 | 769.00 | 50,308 |
| 2025-08-01 | 775.00 | 775.00 | 764.00 | 764.00 | 764.00 | 5,762 |
| 2025-07-31 | 775.00 | 775.00 | 766.00 | 774.00 | 774.00 | 3,445 |
| 2025-07-30 | 775.00 | 782.00 | 766.00 | 772.00 | 772.00 | 15,835 |
| 2025-07-29 | 775.00 | 779.00 | 770.00 | 771.00 | 771.00 | 10,003 |
| 2025-07-28 | 784.00 | 784.00 | 771.00 | 783.00 | 783.00 | 8,403 |
| 2025-07-25 | 778.00 | 785.00 | 776.00 | 785.00 | 785.00 | 6,150 |
| 2025-07-24 | 776.00 | 787.00 | 773.00 | 780.00 | 780.00 | 8,565 |
| 2025-07-23 | 786.00 | 786.00 | 776.00 | 778.00 | 778.00 | 3,901 |
| 2025-07-22 | 780.00 | 786.00 | 775.00 | 783.00 | 783.00 | 6,687 |
| 2025-07-21 | 776.00 | 787.00 | 768.00 | 787.00 | 787.00 | 22,612 |
| 2025-07-18 | 784.00 | 787.00 | 767.00 | 776.00 | 776.00 | 34,468 |
| 2025-07-17 | 790.00 | 790.00 | 775.00 | 784.00 | 784.00 | 33,521 |
| 2025-07-16 | 790.00 | 796.00 | 786.00 | 786.00 | 786.00 | 25,765 |
| 2025-07-15 | 787.00 | 793.00 | 786.00 | 789.00 | 789.00 | 14,310 |
| 2025-07-14 | 796.00 | 796.00 | 786.00 | 791.00 | 791.00 | 9,893 |
| 2025-07-11 | 794.00 | 794.00 | 785.00 | 792.00 | 792.00 | 16,113 |
| 2025-07-10 | 799.00 | 800.00 | 780.00 | 794.00 | 794.00 | 50,043 |
| 2025-07-09 | 792.00 | 805.00 | 792.00 | 793.00 | 793.00 | 66,561 |
| 2025-07-08 | 770.00 | 800.00 | 760.00 | 791.00 | 791.00 | 94,258 |
| 2025-07-07 | 752.00 | 778.00 | 752.00 | 769.00 | 769.00 | 60,770 |
| 2025-07-04 | 750.00 | 760.00 | 728.00 | 758.00 | 758.00 | 43,560 |
| 2025-07-03 | 744.00 | 756.00 | 744.00 | 749.00 | 749.00 | 50,581 |
| 2025-07-02 | 709.00 | 745.00 | 705.00 | 743.00 | 743.00 | 98,823 |
| 2025-07-01 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 17,397 |
| 2025-06-30 | 683.00 | 700.00 | 683.00 | 700.00 | 700.00 | 21,258 |
| 2025-06-27 | 682.00 | 689.00 | 680.00 | 689.00 | 689.00 | 8,604 |
| 2025-06-26 | 678.00 | 682.00 | 675.00 | 677.00 | 677.00 | 15,068 |
| 2025-06-25 | 680.00 | 680.00 | 667.00 | 678.00 | 678.00 | 9,845 |
| 2025-06-24 | 671.00 | 680.00 | 670.00 | 678.00 | 678.00 | 20,459 |
| 2025-06-23 | 678.00 | 678.00 | 665.00 | 670.00 | 670.00 | 40,780 |
| 2025-06-20 | 677.00 | 680.00 | 674.00 | 680.00 | 680.00 | 9,436 |
| 2025-06-19 | 681.00 | 681.00 | 673.00 | 680.00 | 680.00 | 10,033 |
| 2025-06-18 | 677.00 | 680.00 | 670.00 | 680.00 | 680.00 | 19,650 |
| 2025-06-17 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 25,683 |
| 2025-06-16 | 679.00 | 679.00 | 667.00 | 677.00 | 677.00 | 26,808 |
| 2025-06-13 | 690.00 | 693.00 | 662.00 | 677.00 | 677.00 | 93,866 |
| 2025-06-12 | 682.00 | 698.00 | 672.00 | 698.00 | 698.00 | 18,484 |
| 2025-06-11 | 684.00 | 688.00 | 681.00 | 688.00 | 688.00 | 7,416 |
| 2025-06-10 | 689.00 | 689.00 | 680.00 | 681.00 | 681.00 | 11,875 |
| 2025-06-06 | 687.00 | 688.00 | 681.00 | 685.00 | 685.00 | 9,845 |
| 2025-06-05 | 687.00 | 688.00 | 676.00 | 685.00 | 685.00 | 41,205 |
| 2025-06-04 | 674.00 | 687.00 | 662.00 | 687.00 | 687.00 | 58,934 |
| 2025-06-03 | 672.00 | 690.00 | 666.00 | 674.00 | 674.00 | 26,631 |
| 2025-06-02 | 680.00 | 693.00 | 672.00 | 690.00 | 690.00 | 22,159 |
| 2025-05-30 | 692.00 | 693.00 | 677.00 | 688.00 | 688.00 | 58,999 |
| 2025-05-29 | 700.00 | 705.00 | 683.00 | 693.00 | 693.00 | 34,151 |
| 2025-05-28 | 702.00 | 708.00 | 693.00 | 694.00 | 694.00 | 45,963 |
| 2025-05-27 | 708.00 | 708.00 | 692.00 | 697.00 | 697.00 | 58,925 |
| 2025-05-26 | 706.00 | 715.00 | 701.00 | 708.00 | 708.00 | 45,132 |
| 2025-05-23 | 702.00 | 720.00 | 690.00 | 705.00 | 705.00 | 130,215 |
| 2025-05-22 | 722.00 | 730.00 | 701.00 | 706.00 | 706.00 | 41,921 |
| 2025-05-21 | 735.00 | 740.00 | 722.00 | 730.00 | 730.00 | 12,562 |
| 2025-05-20 | 744.00 | 744.00 | 732.00 | 742.00 | 742.00 | 5,440 |
| 2025-05-19 | 746.00 | 757.00 | 720.00 | 745.00 | 745.00 | 72,133 |
| 2025-05-16 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 58,406 |
| 2025-05-15 | 761.00 | 761.00 | 750.00 | 755.00 | 755.00 | 40,483 |
| 2025-05-14 | 776.00 | 776.00 | 750.00 | 752.00 | 752.00 | 85,578 |
| 2025-05-13 | 727.00 | 775.00 | 727.00 | 773.00 | 773.00 | 256,591 |
| 2025-05-12 | 675.00 | 728.00 | 672.00 | 725.00 | 725.00 | 147,104 |
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.