ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 237.00 | 237.00 | 235.00 | 237.00 | 237.00 | 14,733 |
| 2025-11-13 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 6,708 |
| 2025-11-12 | 239.00 | 241.00 | 238.00 | 241.00 | 241.00 | 10,281 |
| 2025-11-11 | 241.00 | 247.00 | 240.00 | 240.00 | 240.00 | 170,441 |
| 2025-11-10 | 245.00 | 246.00 | 241.00 | 246.00 | 246.00 | 14,597 |
| 2025-11-07 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,500 |
| 2025-11-06 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | 2,500 |
| 2025-11-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2025-11-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 900 |
| 2025-11-03 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | 18,394 |
| 2025-10-31 | 247.00 | 255.00 | 246.00 | 254.00 | 254.00 | 5,819 |
| 2025-10-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20 |
| 2025-10-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,026 |
| 2025-10-28 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 4,620 |
| 2025-10-22 | 250.00 | 255.00 | 246.00 | 255.00 | 255.00 | 4,500 |
| 2025-10-21 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 13,199 |
| 2025-10-20 | 253.00 | 260.00 | 253.00 | 259.00 | 259.00 | 14,600 |
| 2025-10-17 | 246.00 | 252.00 | 242.00 | 252.00 | 252.00 | 9,602 |
| 2025-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2025-10-15 | 244.00 | 256.00 | 243.00 | 256.00 | 256.00 | 6,700 |
| 2025-10-14 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 3,700 |
| 2025-10-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 29 |
| 2025-10-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,750 |
| 2025-10-09 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 8,000 |
| 2025-10-08 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 4,150 |
| 2025-10-07 | 250.00 | 258.00 | 244.00 | 254.00 | 254.00 | 9,930 |
| 2025-10-03 | 251.00 | 258.00 | 238.00 | 250.00 | 250.00 | 8,237 |
| 2025-10-02 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | 3,990 |
| 2025-10-01 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 10,065 |
| 2025-09-30 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 824 |
| 2025-09-29 | 258.00 | 259.00 | 250.00 | 259.00 | 259.00 | 2,200 |
| 2025-09-25 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 2,450 |
| 2025-09-24 | 272.00 | 282.00 | 260.00 | 265.00 | 265.00 | 172,618 |
| 2025-09-23 | 251.00 | 257.00 | 245.00 | 257.00 | 257.00 | 37,987 |
| 2025-09-22 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 700 |
| 2025-09-19 | 243.00 | 257.00 | 243.00 | 257.00 | 257.00 | 8,230 |
| 2025-09-18 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2,500 |
| 2025-09-17 | 251.00 | 260.00 | 247.00 | 247.00 | 247.00 | 4,701 |
| 2025-09-16 | 253.00 | 253.00 | 247.00 | 247.00 | 247.00 | 12,679 |
| 2025-09-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 18 |
| 2025-09-12 | 257.00 | 262.00 | 253.00 | 261.00 | 261.00 | 10,020 |
| 2025-09-10 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 10,950 |
| 2025-09-09 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 8,925 |
| 2025-09-05 | 251.00 | 265.00 | 246.00 | 261.00 | 261.00 | 26,650 |
| 2025-09-04 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,200 |
| 2025-09-03 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 7,293 |
| 2025-09-02 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 15,322 |
| 2025-09-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 391 |
| 2025-08-29 | 251.00 | 256.00 | 250.00 | 256.00 | 256.00 | 5,451 |
| 2025-08-28 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1,100 |
| 2025-08-27 | 245.00 | 257.00 | 245.00 | 255.00 | 255.00 | 37,628 |
| 2025-08-26 | 238.00 | 246.00 | 237.00 | 238.00 | 238.00 | 3,682 |
| 2025-08-25 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | 5,000 |
| 2025-08-22 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1,429 |
| 2025-08-21 | 241.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2,789 |
| 2025-08-19 | 239.00 | 248.00 | 238.00 | 241.00 | 241.00 | 28,676 |
| 2025-08-18 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 3,210 |
| 2025-08-15 | 237.00 | 240.00 | 236.00 | 237.00 | 237.00 | 8,330 |
| 2025-08-14 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 5,335 |
| 2025-08-12 | 237.00 | 238.00 | 237.00 | 237.00 | 237.00 | 2,950 |
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.