Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 667.00 | 686.00 | 666.00 | 686.00 | 686.00 | 28,056 |
| 2025-05-08 | 690.00 | 690.00 | 650.00 | 670.00 | 670.00 | 204,775 |
| 2025-05-07 | 700.00 | 706.00 | 692.00 | 694.00 | 694.00 | 36,781 |
| 2025-05-06 | 700.00 | 716.00 | 692.00 | 700.00 | 700.00 | 105,666 |
| 2025-05-05 | 711.00 | 724.00 | 695.00 | 700.00 | 700.00 | 95,606 |
| 2025-04-30 | 738.00 | 739.00 | 710.00 | 711.00 | 711.00 | 54,328 |
| 2025-04-29 | 730.00 | 747.00 | 726.00 | 734.00 | 734.00 | 58,252 |
| 2025-04-28 | 720.00 | 777.00 | 707.00 | 730.00 | 730.00 | 114,908 |
| 2025-04-25 | 767.00 | 820.00 | 685.00 | 723.00 | 723.00 | 803,214 |
| 2025-04-24 | 800.00 | 800.00 | 751.00 | 760.00 | 760.00 | 233,695 |
| 2025-04-23 | 820.00 | 826.00 | 793.00 | 800.00 | 800.00 | 169,517 |
| 2025-04-22 | 830.00 | 841.00 | 800.00 | 818.00 | 818.00 | 161,909 |
| 2025-04-17 | 990.00 | 995.00 | 757.00 | 830.00 | 830.00 | 591,623 |
| 2025-04-16 | 967.00 | 996.00 | 967.00 | 987.00 | 987.00 | 86,572 |
| 2025-04-15 | 968.00 | 968.00 | 956.00 | 963.00 | 963.00 | 24,291 |
| 2025-04-14 | 962.00 | 979.00 | 936.00 | 960.00 | 960.00 | 119,114 |
| 2025-04-11 | 941.00 | 960.00 | 935.00 | 953.00 | 953.00 | 82,504 |
| 2025-04-10 | 970.00 | 970.00 | 932.00 | 941.00 | 941.00 | 112,116 |
| 2025-04-09 | 938.00 | 949.00 | 890.00 | 920.00 | 920.00 | 113,162 |
| 2025-04-08 | 939.00 | 970.00 | 936.00 | 960.00 | 960.00 | 176,401 |
| 2025-04-07 | 926.00 | 940.00 | 852.00 | 936.00 | 936.00 | 284,517 |
| 2025-04-04 | 980.00 | 993.00 | 940.00 | 960.00 | 960.00 | 176,074 |
| 2025-04-03 | 984.00 | 999.00 | 961.00 | 990.00 | 990.00 | 181,131 |
| 2025-04-02 | 1,002.00 | 1,080.00 | 979.00 | 979.00 | 979.00 | 820,732 |
| 2025-04-01 | 914.00 | 915.00 | 870.00 | 880.00 | 880.00 | 42,630 |
| 2025-03-31 | 896.00 | 914.00 | 892.00 | 906.00 | 906.00 | 110,789 |
| 2025-03-28 | 896.00 | 900.00 | 886.00 | 894.00 | 894.00 | 46,298 |
| 2025-03-27 | 902.00 | 902.00 | 886.00 | 896.00 | 896.00 | 51,104 |
| 2025-03-26 | 898.00 | 898.00 | 890.00 | 898.00 | 898.00 | 9,084 |
| 2025-03-25 | 896.00 | 902.00 | 884.00 | 896.00 | 896.00 | 48,913 |
| 2025-03-24 | 890.00 | 904.00 | 880.00 | 886.00 | 886.00 | 51,947 |
| 2025-03-21 | 900.00 | 900.00 | 884.00 | 892.00 | 892.00 | 26,095 |
| 2025-03-20 | 868.00 | 902.00 | 868.00 | 898.00 | 898.00 | 119,450 |
| 2025-03-19 | 878.00 | 878.00 | 866.00 | 870.00 | 870.00 | 23,134 |
| 2025-03-18 | 872.00 | 880.00 | 868.00 | 876.00 | 876.00 | 12,360 |
| 2025-03-17 | 872.00 | 882.00 | 870.00 | 870.00 | 870.00 | 9,310 |
| 2025-03-14 | 868.00 | 874.00 | 864.00 | 874.00 | 874.00 | 13,563 |
| 2025-03-13 | 872.00 | 872.00 | 862.00 | 870.00 | 870.00 | 14,076 |
| 2025-03-12 | 868.00 | 876.00 | 852.00 | 872.00 | 872.00 | 29,315 |
| 2025-03-11 | 864.00 | 868.00 | 850.00 | 864.00 | 864.00 | 40,337 |
| 2025-03-10 | 884.00 | 892.00 | 870.00 | 870.00 | 870.00 | 23,792 |
| 2025-03-07 | 882.00 | 884.00 | 866.00 | 880.00 | 880.00 | 19,353 |
| 2025-03-06 | 892.00 | 892.00 | 868.00 | 882.00 | 882.00 | 48,546 |
| 2025-03-05 | 878.00 | 890.00 | 872.00 | 886.00 | 886.00 | 45,288 |
| 2025-03-04 | 906.00 | 906.00 | 860.00 | 864.00 | 864.00 | 145,595 |
| 2025-03-03 | 876.00 | 910.00 | 876.00 | 902.00 | 902.00 | 197,166 |
| 2025-02-28 | 878.00 | 880.00 | 862.00 | 874.00 | 874.00 | 67,182 |
| 2025-02-27 | 838.00 | 870.00 | 824.00 | 870.00 | 870.00 | 178,557 |
| 2025-02-26 | 832.00 | 842.00 | 820.00 | 836.00 | 836.00 | 37,407 |
| 2025-02-25 | 814.00 | 842.00 | 808.00 | 828.00 | 828.00 | 110,745 |
| 2025-02-24 | 830.00 | 848.00 | 814.00 | 826.00 | 826.00 | 58,297 |
| 2025-02-21 | 810.00 | 832.00 | 806.00 | 828.00 | 828.00 | 179,968 |
| 2025-02-20 | 780.00 | 818.00 | 772.00 | 804.00 | 804.00 | 136,108 |
| 2025-02-19 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 48,984 |
| 2025-02-18 | 768.00 | 790.00 | 768.00 | 780.00 | 780.00 | 153,152 |
| 2025-02-17 | 764.00 | 768.00 | 754.00 | 768.00 | 768.00 | 30,243 |
| 2025-02-14 | 768.00 | 768.00 | 762.00 | 764.00 | 764.00 | 47,399 |
| 2025-02-13 | 756.00 | 770.00 | 756.00 | 768.00 | 768.00 | 74,323 |
| 2025-02-12 | 754.00 | 758.00 | 750.00 | 756.00 | 756.00 | 34,804 |
| 2025-02-11 | 754.00 | 754.00 | 742.00 | 750.00 | 750.00 | 48,654 |
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.