Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 754.00 | 756.00 | 748.00 | 754.00 | 754.00 | 21,429 |
| 2025-02-07 | 754.00 | 754.00 | 744.00 | 748.00 | 748.00 | 9,012 |
| 2025-02-06 | 738.00 | 752.00 | 738.00 | 752.00 | 752.00 | 26,369 |
| 2025-02-05 | 744.00 | 750.00 | 732.00 | 750.00 | 750.00 | 14,629 |
| 2025-02-04 | 742.00 | 744.00 | 728.00 | 744.00 | 744.00 | 123,896 |
| 2025-02-03 | 750.00 | 756.00 | 736.00 | 742.00 | 742.00 | 59,421 |
| 2025-01-31 | 750.00 | 768.00 | 748.00 | 750.00 | 750.00 | 91,145 |
| 2025-01-30 | 744.00 | 750.00 | 744.00 | 748.00 | 748.00 | 57,891 |
| 2025-01-29 | 736.00 | 746.00 | 730.00 | 744.00 | 744.00 | 62,192 |
| 2025-01-28 | 724.00 | 738.00 | 724.00 | 734.00 | 734.00 | 40,291 |
| 2025-01-27 | 722.00 | 736.00 | 718.00 | 726.00 | 726.00 | 96,696 |
| 2025-01-24 | 704.00 | 726.00 | 698.00 | 720.00 | 720.00 | 130,625 |
| 2025-01-23 | 710.00 | 710.00 | 700.00 | 702.00 | 702.00 | 51,396 |
| 2025-01-22 | 706.00 | 710.00 | 702.00 | 710.00 | 710.00 | 120,210 |
| 2025-01-21 | 710.00 | 710.00 | 698.00 | 702.00 | 702.00 | 100,239 |
| 2025-01-20 | 706.00 | 714.00 | 704.00 | 706.00 | 706.00 | 64,658 |
| 2025-01-17 | 700.00 | 706.00 | 696.00 | 704.00 | 704.00 | 26,993 |
| 2025-01-16 | 704.00 | 710.00 | 696.00 | 706.00 | 706.00 | 61,140 |
| 2025-01-15 | 702.00 | 710.00 | 698.00 | 702.00 | 702.00 | 60,447 |
| 2025-01-14 | 708.00 | 710.00 | 690.00 | 702.00 | 702.00 | 38,773 |
| 2025-01-13 | 712.00 | 712.00 | 704.00 | 706.00 | 706.00 | 12,664 |
| 2025-01-10 | 704.00 | 716.00 | 702.00 | 708.00 | 708.00 | 122,898 |
| 2025-01-09 | 692.00 | 706.00 | 686.00 | 702.00 | 702.00 | 63,742 |
| 2025-01-08 | 680.00 | 694.00 | 678.00 | 692.00 | 692.00 | 53,655 |
| 2025-01-07 | 684.00 | 686.00 | 676.00 | 682.00 | 682.00 | 12,543 |
| 2025-01-06 | 674.00 | 690.00 | 670.00 | 684.00 | 684.00 | 22,691 |
| 2025-01-03 | 674.00 | 678.00 | 666.00 | 678.00 | 678.00 | 16,111 |
| 2025-01-02 | 670.00 | 682.00 | 668.00 | 678.00 | 678.00 | 27,558 |
| 2024-12-30 | 676.00 | 676.00 | 660.00 | 666.00 | 666.00 | 32,551 |
| 2024-12-23 | 676.00 | 676.00 | 668.00 | 674.00 | 674.00 | 19,405 |
| 2024-12-20 | 668.00 | 672.00 | 660.00 | 666.00 | 666.00 | 56,769 |
| 2024-12-19 | 672.00 | 674.00 | 666.00 | 670.00 | 670.00 | 36,598 |
| 2024-12-18 | 670.00 | 676.00 | 666.00 | 674.00 | 674.00 | 27,203 |
| 2024-12-17 | 678.00 | 678.00 | 670.00 | 674.00 | 674.00 | 23,332 |
| 2024-12-16 | 678.00 | 678.00 | 672.00 | 678.00 | 678.00 | 9,497 |
| 2024-12-13 | 676.00 | 682.00 | 670.00 | 678.00 | 678.00 | 22,442 |
| 2024-12-12 | 676.00 | 678.00 | 668.00 | 676.00 | 676.00 | 58,812 |
| 2024-12-11 | 678.00 | 684.00 | 668.00 | 682.00 | 682.00 | 53,744 |
| 2024-12-10 | 680.00 | 680.00 | 666.00 | 676.00 | 676.00 | 93,852 |
| 2024-12-09 | 690.00 | 696.00 | 660.00 | 680.00 | 680.00 | 165,827 |
| 2024-12-06 | 700.00 | 702.00 | 680.00 | 692.00 | 692.00 | 88,639 |
| 2024-12-05 | 686.00 | 704.00 | 680.00 | 698.00 | 698.00 | 92,799 |
| 2024-12-04 | 674.00 | 686.00 | 672.00 | 686.00 | 686.00 | 18,667 |
| 2024-12-03 | 680.00 | 680.00 | 674.00 | 680.00 | 680.00 | 5,778 |
| 2024-12-02 | 684.00 | 684.00 | 672.00 | 680.00 | 680.00 | 35,899 |
| 2024-11-29 | 688.00 | 688.00 | 682.00 | 686.00 | 686.00 | 11,553 |
| 2024-11-28 | 686.00 | 690.00 | 684.00 | 688.00 | 688.00 | 19,771 |
| 2024-11-27 | 688.00 | 688.00 | 680.00 | 686.00 | 686.00 | 11,751 |
| 2024-11-26 | 686.00 | 690.00 | 680.00 | 688.00 | 688.00 | 18,712 |
| 2024-11-25 | 690.00 | 698.00 | 686.00 | 692.00 | 692.00 | 9,157 |
| 2024-11-22 | 676.00 | 702.00 | 676.00 | 690.00 | 690.00 | 111,402 |
| 2024-11-21 | 668.00 | 680.00 | 662.00 | 678.00 | 678.00 | 34,718 |
| 2024-11-20 | 660.00 | 668.00 | 652.00 | 664.00 | 664.00 | 23,340 |
| 2024-11-19 | 674.00 | 674.00 | 660.00 | 670.00 | 670.00 | 45,906 |
| 2024-11-18 | 672.00 | 672.00 | 666.00 | 670.00 | 670.00 | 51,989 |
| 2024-11-15 | 674.00 | 676.00 | 666.00 | 672.00 | 672.00 | 20,992 |
| 2024-11-14 | 682.00 | 682.00 | 666.00 | 674.00 | 674.00 | 101,448 |
| 2024-11-13 | 686.00 | 686.00 | 674.00 | 678.00 | 678.00 | 50,535 |
| 2024-11-12 | 700.00 | 708.00 | 676.00 | 686.00 | 686.00 | 252,177 |
| 2024-11-11 | 642.00 | 696.00 | 642.00 | 692.00 | 692.00 | 418,036 |
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.