ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-19 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 10,879 |
| 2026-02-18 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 11,664 |
| 2026-02-17 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | 5,631 |
| 2026-02-16 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 19,740 |
| 2026-02-13 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 13,826 |
| 2026-02-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2,450 |
| 2026-02-11 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 4,276 |
| 2026-02-10 | 242.00 | 242.00 | 237.00 | 237.00 | 237.00 | 21,621 |
| 2026-02-09 | 238.00 | 243.00 | 233.00 | 240.00 | 240.00 | 42,500 |
| 2026-02-06 | 232.00 | 242.00 | 231.00 | 238.00 | 238.00 | 86,638 |
| 2026-02-05 | 239.00 | 250.00 | 232.00 | 232.00 | 232.00 | 202,514 |
| 2026-02-04 | 230.00 | 238.00 | 228.00 | 238.00 | 238.00 | 9,341 |
| 2026-02-03 | 231.00 | 235.00 | 226.00 | 230.00 | 230.00 | 13,825 |
| 2026-02-02 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 6,290 |
| 2026-01-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
| 2026-01-29 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 5,097 |
| 2026-01-28 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 14,648 |
| 2026-01-27 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | 3,100 |
| 2026-01-26 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 4,255 |
| 2026-01-23 | 226.00 | 233.00 | 226.00 | 232.00 | 232.00 | 3,866 |
| 2026-01-22 | 223.00 | 231.00 | 223.00 | 231.00 | 231.00 | 8,960 |
| 2026-01-21 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 1,705 |
| 2026-01-20 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 2,625 |
| 2026-01-19 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,020 |
| 2026-01-16 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2,750 |
| 2026-01-15 | 232.00 | 232.00 | 225.00 | 230.00 | 230.00 | 6,627 |
| 2026-01-14 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 1,450 |
| 2026-01-13 | 225.00 | 232.00 | 224.00 | 225.00 | 225.00 | 29,642 |
| 2026-01-12 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | 6,019 |
| 2026-01-09 | 224.00 | 227.00 | 220.00 | 220.00 | 220.00 | 2,042 |
| 2026-01-08 | 218.00 | 225.00 | 217.00 | 217.00 | 217.00 | 5,821 |
| 2026-01-07 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 14,323 |
| 2026-01-06 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 2,150 |
| 2026-01-05 | 223.00 | 232.00 | 210.00 | 219.00 | 219.00 | 23,911 |
| 2025-12-30 | 217.00 | 224.00 | 217.00 | 223.00 | 223.00 | 4,216 |
| 2025-12-29 | 223.00 | 225.00 | 213.00 | 215.00 | 215.00 | 5,619 |
| 2025-12-23 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 4,540 |
| 2025-12-22 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | 6,741 |
| 2025-12-19 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | 3,580 |
| 2025-12-18 | 220.00 | 221.00 | 216.00 | 218.00 | 218.00 | 11,212 |
| 2025-12-17 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 7,007 |
| 2025-12-16 | 226.00 | 226.00 | 215.00 | 215.00 | 215.00 | 64,711 |
| 2025-12-15 | 223.00 | 232.00 | 221.00 | 221.00 | 221.00 | 8,907 |
| 2025-12-12 | 226.00 | 233.00 | 226.00 | 228.00 | 228.00 | 2,843 |
| 2025-12-11 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1,277 |
| 2025-12-10 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 2,586 |
| 2025-12-09 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 190 |
| 2025-12-08 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 901 |
| 2025-12-05 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | 275 |
| 2025-12-04 | 232.00 | 233.00 | 225.00 | 233.00 | 233.00 | 4,000 |
| 2025-12-03 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 5,300 |
| 2025-12-02 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 10 |
| 2025-12-01 | 227.00 | 236.00 | 227.00 | 236.00 | 236.00 | 4,829 |
| 2025-11-28 | 236.00 | 236.00 | 230.00 | 235.00 | 235.00 | 8,070 |
| 2025-11-27 | 229.00 | 236.00 | 229.00 | 236.00 | 236.00 | 12,500 |
| 2025-11-26 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 9,209 |
| 2025-11-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3,121 |
| 2025-11-21 | 227.00 | 232.00 | 227.00 | 231.00 | 231.00 | 3,046 |
| 2025-11-20 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 825 |
| 2025-11-19 | 234.00 | 235.00 | 227.00 | 230.00 | 230.00 | 7,718 |
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.