ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9,221 |
| 2026-10-13 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | 6,060 |
| 2026-10-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 11 |
| 2026-10-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| 2026-10-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 266 |
| 2026-10-07 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 10,075 |
| 2026-10-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,224 |
| 2026-10-02 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5,500 |
| 2026-10-01 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 4,075 |
| 2026-09-30 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 31,617 |
| 2026-09-29 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 22,000 |
| 2026-09-28 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 14,019 |
| 2026-09-24 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 14,828 |
| 2026-09-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7,600 |
| 2026-09-21 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 4,200 |
| 2026-09-18 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 48,898 |
| 2026-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,057 |
| 2026-09-15 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 6,400 |
| 2026-09-11 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 14 |
| 2026-09-10 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 22,001 |
| 2026-09-09 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 500 |
| 2026-09-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 20 |
| 2026-09-02 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 7,500 |
| 2026-09-01 | 218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 2,551 |
| 2026-08-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 32 |
| 2026-08-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 30 |
| 2026-08-24 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 20,488 |
| 2026-08-18 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 29,205 |
| 2026-08-17 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,262 |
| 2026-08-14 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 88,010 |
| 2026-08-13 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 5,081 |
| 2026-08-12 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 11,872 |
| 2026-08-10 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 39 |
| 2026-08-07 | 218.00 | 234.00 | 216.00 | 234.00 | 234.00 | 1,525 |
| 2026-08-06 | 218.00 | 234.00 | 218.00 | 234.00 | 234.00 | 1,021 |
| 2026-08-05 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 944 |
| 2026-08-03 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 3,459 |
| 2026-07-31 | 218.00 | 228.00 | 216.00 | 228.00 | 228.00 | 7,900 |
| 2026-07-30 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 4,900 |
| 2026-07-28 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 1,050 |
| 2026-07-27 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 5,197 |
| 2026-07-23 | 214.00 | 224.00 | 212.00 | 224.00 | 224.00 | 8,507 |
| 2026-07-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 178 |
| 2026-07-21 | 224.00 | 232.00 | 220.00 | 220.00 | 220.00 | 7,432 |
| 2026-07-20 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2,694 |
| 2026-07-16 | 218.00 | 220.00 | 208.00 | 210.00 | 210.00 | 6,692 |
| 2026-07-15 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 10,500 |
| 2026-07-14 | 216.00 | 216.00 | 202.00 | 216.00 | 216.00 | 4,558 |
| 2026-07-13 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 592 |
| 2026-07-08 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 5,700 |
| 2026-07-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,000 |
| 2026-06-30 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3,000 |
| 2026-06-29 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 8,916 |
| 2026-06-26 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 14 |
| 2026-06-25 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 11 |
| 2026-06-24 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1 |
| 2026-06-23 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 415 |
| 2026-06-22 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4,280 |
| 2026-06-19 | 216.00 | 216.00 | 190.00 | 208.00 | 208.00 | 30,181 |
Page 1 of 4 · 197 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.