ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 213 |
| 2026-06-15 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 428 |
| 2026-06-12 | 224.00 | 230.00 | 224.00 | 224.00 | 224.00 | 2,551 |
| 2026-06-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 23,000 |
| 2026-06-10 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 20,480 |
| 2026-06-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5,000 |
| 2026-06-08 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 11 |
| 2026-06-05 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 410 |
| 2026-06-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,090 |
| 2026-06-03 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4,193 |
| 2026-06-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 175 |
| 2026-06-01 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 70,445 |
| 2026-05-29 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 872 |
| 2026-05-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 125 |
| 2026-05-26 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 93 |
| 2026-05-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 430 |
| 2026-05-21 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5 |
| 2026-05-20 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3,000 |
| 2026-05-19 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,906 |
| 2026-05-18 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 450 |
| 2026-05-11 | 220.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2,000 |
| 2026-05-08 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 3,793 |
| 2026-05-06 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,017 |
| 2026-04-30 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 2,000 |
| 2026-04-29 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2,193 |
| 2026-04-28 | 234.00 | 240.00 | 226.00 | 226.00 | 226.00 | 2,433 |
| 2026-04-27 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 362 |
| 2026-04-24 | 224.00 | 234.00 | 224.00 | 234.00 | 234.00 | 456 |
| 2026-04-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 229 |
| 2026-04-21 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1,441 |
| 2026-04-20 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 530 |
| 2026-04-16 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 11,020 |
| 2026-04-13 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 5,188 |
| 2026-04-09 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 230 |
| 2026-04-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9 |
| 2026-04-07 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1,472 |
| 2026-04-01 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 517 |
| 2026-03-31 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 2,612 |
| 2026-03-30 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 3,736 |
| 2026-03-27 | 222.00 | 233.00 | 218.00 | 233.00 | 233.00 | 6,935 |
| 2026-03-25 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 4,532 |
| 2026-03-23 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 4,200 |
| 2026-03-20 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 32 |
| 2026-03-19 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1,602 |
| 2026-03-17 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 12,819 |
| 2026-03-16 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 345 |
| 2026-03-12 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | 4,500 |
| 2026-03-11 | 232.00 | 245.00 | 232.00 | 239.00 | 239.00 | 10,500 |
| 2026-03-10 | 237.00 | 239.00 | 237.00 | 239.00 | 239.00 | 110 |
| 2026-03-09 | 241.00 | 254.00 | 237.00 | 237.00 | 237.00 | 116,456 |
| 2026-03-06 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | 7,242 |
| 2026-03-05 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | 12,757 |
| 2026-03-04 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 1,369 |
| 2026-03-03 | 240.00 | 240.00 | 234.00 | 235.00 | 235.00 | 64,959 |
| 2026-03-02 | 239.00 | 242.00 | 237.00 | 242.00 | 242.00 | 25,699 |
| 2026-02-26 | 240.00 | 241.00 | 239.00 | 239.00 | 239.00 | 3,400 |
| 2026-02-25 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | 1,422 |
| 2026-02-24 | 241.00 | 241.00 | 239.00 | 241.00 | 241.00 | 7,650 |
| 2026-02-23 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | 8,935 |
| 2026-02-20 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 3,353 |
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.