Appeninn Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 610.00 | 610.00 | 594.00 | 598.00 | 598.00 | 27,940 |
| 2026-10-15 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | 6,571 |
| 2026-10-14 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 19,055 |
| 2026-10-13 | 650.00 | 650.00 | 621.00 | 622.00 | 622.00 | 4,994 |
| 2026-10-12 | 630.00 | 641.00 | 629.00 | 640.00 | 640.00 | 5,364 |
| 2026-10-09 | 636.00 | 650.00 | 629.00 | 649.00 | 649.00 | 4,819 |
| 2026-10-08 | 641.00 | 649.00 | 629.00 | 639.00 | 639.00 | 15,307 |
| 2026-10-07 | 638.00 | 658.00 | 638.00 | 658.00 | 658.00 | 2,764 |
| 2026-10-06 | 652.00 | 652.00 | 647.00 | 647.00 | 647.00 | 4,852 |
| 2026-10-05 | 650.00 | 650.00 | 636.00 | 647.00 | 647.00 | 3,665 |
| 2026-10-02 | 638.00 | 649.00 | 632.00 | 648.00 | 648.00 | 2,875 |
| 2026-10-01 | 651.00 | 656.00 | 638.00 | 648.00 | 648.00 | 7,957 |
| 2026-09-30 | 632.00 | 666.00 | 625.00 | 666.00 | 666.00 | 13,587 |
| 2026-09-29 | 652.00 | 652.00 | 625.00 | 632.00 | 632.00 | 9,616 |
| 2026-09-28 | 639.00 | 660.00 | 632.00 | 632.00 | 632.00 | 8,417 |
| 2026-09-25 | 649.00 | 650.00 | 640.00 | 649.00 | 649.00 | 841 |
| 2026-09-24 | 660.00 | 660.00 | 636.00 | 636.00 | 636.00 | 7,292 |
| 2026-09-23 | 648.00 | 662.00 | 645.00 | 662.00 | 662.00 | 1,868 |
| 2026-09-22 | 666.00 | 666.00 | 648.00 | 648.00 | 648.00 | 3,933 |
| 2026-09-21 | 650.00 | 665.00 | 635.00 | 664.00 | 664.00 | 8,702 |
| 2026-09-18 | 650.00 | 653.00 | 639.00 | 650.00 | 650.00 | 8,966 |
| 2026-09-17 | 646.00 | 657.00 | 645.00 | 650.00 | 650.00 | 3,000 |
| 2026-09-16 | 650.00 | 660.00 | 639.00 | 654.00 | 654.00 | 18,126 |
| 2026-09-15 | 675.00 | 679.00 | 621.00 | 660.00 | 660.00 | 71,368 |
| 2026-09-14 | 698.00 | 698.00 | 672.00 | 675.00 | 675.00 | 5,807 |
| 2026-09-11 | 687.00 | 690.00 | 687.00 | 690.00 | 690.00 | 2,850 |
| 2026-09-10 | 696.00 | 701.00 | 667.00 | 700.00 | 700.00 | 39,047 |
| 2026-09-09 | 690.00 | 699.00 | 685.00 | 699.00 | 699.00 | 23,483 |
| 2026-09-08 | 690.00 | 700.00 | 687.00 | 699.00 | 699.00 | 6,368 |
| 2026-09-07 | 692.00 | 703.00 | 687.00 | 690.00 | 690.00 | 4,325 |
| 2026-09-04 | 687.00 | 700.00 | 687.00 | 698.00 | 698.00 | 5,110 |
| 2026-09-03 | 688.00 | 704.00 | 686.00 | 701.00 | 701.00 | 18,705 |
| 2026-09-02 | 693.00 | 700.00 | 682.00 | 688.00 | 688.00 | 17,913 |
| 2026-09-01 | 700.00 | 708.00 | 690.00 | 704.00 | 704.00 | 23,177 |
| 2026-08-31 | 701.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1,916 |
| 2026-08-28 | 710.00 | 720.00 | 704.00 | 706.00 | 706.00 | 8,932 |
| 2026-08-27 | 726.00 | 730.00 | 691.00 | 691.00 | 691.00 | 21,986 |
| 2026-08-26 | 737.00 | 737.00 | 724.00 | 724.00 | 724.00 | 12,864 |
| 2026-08-25 | 745.00 | 755.00 | 732.00 | 747.00 | 747.00 | 35,282 |
| 2026-08-24 | 715.00 | 756.00 | 707.00 | 740.00 | 740.00 | 75,379 |
| 2026-08-19 | 690.00 | 714.00 | 681.00 | 714.00 | 714.00 | 28,272 |
| 2026-08-18 | 690.00 | 705.00 | 683.00 | 690.00 | 690.00 | 19,226 |
| 2026-08-17 | 699.00 | 705.00 | 685.00 | 700.00 | 700.00 | 7,220 |
| 2026-08-14 | 710.00 | 710.00 | 680.00 | 700.00 | 700.00 | 30,428 |
| 2026-08-13 | 724.00 | 724.00 | 698.00 | 708.00 | 708.00 | 23,914 |
| 2026-08-12 | 714.00 | 725.00 | 711.00 | 722.00 | 722.00 | 25,629 |
| 2026-08-11 | 713.00 | 725.00 | 700.00 | 714.00 | 714.00 | 30,509 |
| 2026-08-10 | 666.00 | 739.00 | 666.00 | 706.00 | 706.00 | 200,801 |
| 2026-08-07 | 647.00 | 670.00 | 640.00 | 665.00 | 665.00 | 39,368 |
| 2026-08-06 | 630.00 | 648.00 | 630.00 | 647.00 | 647.00 | 16,724 |
| 2026-08-05 | 612.00 | 652.00 | 612.00 | 626.00 | 626.00 | 110,324 |
| 2026-08-04 | 593.00 | 607.00 | 581.00 | 605.00 | 605.00 | 25,160 |
| 2026-08-03 | 560.00 | 595.00 | 559.00 | 590.00 | 590.00 | 112,542 |
| 2026-07-31 | 545.00 | 548.00 | 542.00 | 548.00 | 548.00 | 1,275 |
| 2026-07-30 | 540.00 | 544.00 | 536.00 | 544.00 | 544.00 | 34,039 |
| 2026-07-29 | 537.00 | 547.00 | 537.00 | 540.00 | 540.00 | 8,785 |
| 2026-07-28 | 533.00 | 544.00 | 532.00 | 544.00 | 544.00 | 4,170 |
| 2026-07-27 | 540.00 | 544.00 | 532.00 | 544.00 | 544.00 | 15,052 |
| 2026-07-24 | 526.00 | 536.00 | 526.00 | 536.00 | 536.00 | 735 |
| 2026-07-23 | 533.00 | 536.00 | 525.00 | 536.00 | 536.00 | 14,651 |
Page 1 of 21 · 1,241 trading daysOlder →
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.