ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2,222 |
| 2025-08-07 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 13,244 |
| 2025-08-05 | 239.00 | 242.00 | 236.00 | 240.00 | 240.00 | 32,826 |
| 2025-08-04 | 243.00 | 244.00 | 239.00 | 239.00 | 239.00 | 8,656 |
| 2025-08-01 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 189 |
| 2025-07-31 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 300 |
| 2025-07-30 | 242.00 | 243.00 | 240.00 | 240.00 | 240.00 | 9,597 |
| 2025-07-29 | 242.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1,416 |
| 2025-07-25 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1,000 |
| 2025-07-24 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 47,134 |
| 2025-07-23 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 557 |
| 2025-07-22 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 29,500 |
| 2025-07-21 | 242.00 | 242.00 | 235.00 | 242.00 | 242.00 | 6,000 |
| 2025-07-18 | 243.00 | 243.00 | 233.00 | 243.00 | 243.00 | 4,234 |
| 2025-07-17 | 242.00 | 242.00 | 233.00 | 240.00 | 240.00 | 96,275 |
| 2025-07-16 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 10,100 |
| 2025-07-15 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 10,727 |
| 2025-07-14 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 400 |
| 2025-07-11 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 391 |
| 2025-07-10 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 1,290 |
| 2025-07-08 | 241.00 | 247.00 | 241.00 | 241.00 | 241.00 | 1,400 |
| 2025-07-07 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 20 |
| 2025-07-03 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 546 |
| 2025-07-02 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 136 |
| 2025-07-01 | 238.00 | 245.00 | 238.00 | 245.00 | 245.00 | 373 |
| 2025-06-27 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 |
| 2025-06-26 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 4,695 |
| 2025-06-25 | 246.00 | 247.00 | 246.00 | 246.00 | 246.00 | 4,000 |
| 2025-06-20 | 246.00 | 246.00 | 239.00 | 242.00 | 242.00 | 2,425 |
| 2025-06-19 | 246.00 | 246.00 | 234.00 | 246.00 | 246.00 | 4,831 |
| 2025-06-18 | 231.00 | 244.00 | 227.00 | 244.00 | 244.00 | 31,204 |
| 2025-06-17 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 4,375 |
| 2025-06-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 8,929 |
| 2025-06-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 400 |
| 2025-06-12 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 2,740 |
| 2025-06-10 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 200 |
| 2025-06-06 | 237.00 | 239.00 | 231.00 | 231.00 | 231.00 | 3,108 |
| 2025-06-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,500 |
| 2025-06-04 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 200 |
| 2025-06-03 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | 2,848 |
| 2025-05-30 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 4,831 |
| 2025-05-29 | 227.00 | 240.00 | 226.00 | 238.00 | 238.00 | 4,751 |
| 2025-05-27 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | 500 |
| 2025-05-23 | 240.00 | 250.00 | 233.00 | 236.00 | 236.00 | 31,950 |
| 2025-05-22 | 236.00 | 256.00 | 230.00 | 243.00 | 243.00 | 175,997 |
| 2025-05-21 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 73 |
| 2025-05-20 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 736 |
| 2025-05-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 300 |
| 2025-05-16 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 1,500 |
| 2025-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 900 |
| 2025-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 100 |
| 2025-05-13 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | 1,500 |
| 2025-05-12 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,500 |
| 2025-05-08 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 15,060 |
| 2025-05-07 | 220.00 | 227.00 | 218.00 | 224.00 | 224.00 | 13,050 |
| 2025-05-06 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 6,310 |
| 2025-04-30 | 230.00 | 232.00 | 220.00 | 229.00 | 229.00 | 9,577 |
| 2025-04-29 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,000 |
| 2025-04-28 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 7,555 |
| 2025-04-25 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 5,719 |
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.