ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 222.00 | 231.00 | 221.00 | 231.00 | 231.00 | 2,200 |
| 2025-04-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 300 |
| 2025-04-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 850 |
| 2025-04-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,000 |
| 2025-04-16 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 2,942 |
| 2025-04-15 | 217.00 | 226.00 | 217.00 | 226.00 | 226.00 | 2,940 |
| 2025-04-14 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 835 |
| 2025-04-11 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 2,200 |
| 2025-04-10 | 226.00 | 229.00 | 220.00 | 220.00 | 220.00 | 10,785 |
| 2025-04-09 | 220.00 | 222.00 | 211.00 | 220.00 | 220.00 | 8,255 |
| 2025-04-08 | 227.00 | 234.00 | 226.00 | 230.00 | 230.00 | 11,142 |
| 2025-04-07 | 220.00 | 220.00 | 206.00 | 220.00 | 220.00 | 13,628 |
| 2025-04-04 | 238.00 | 238.00 | 224.00 | 231.00 | 231.00 | 29,100 |
| 2025-04-03 | 234.00 | 240.00 | 224.00 | 238.00 | 238.00 | 29,540 |
| 2025-04-02 | 238.00 | 246.00 | 236.00 | 238.00 | 238.00 | 43,844 |
| 2025-04-01 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 4,306 |
| 2025-03-31 | 254.00 | 254.00 | 234.00 | 244.00 | 244.00 | 47,504 |
| 2025-03-28 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 509 |
| 2025-03-27 | 260.00 | 264.00 | 254.00 | 264.00 | 264.00 | 5,765 |
| 2025-03-26 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1,766 |
| 2025-03-25 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 5,050 |
| 2025-03-24 | 262.00 | 266.00 | 260.00 | 260.00 | 260.00 | 5,700 |
| 2025-03-21 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,003 |
| 2025-03-20 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 1,000 |
| 2025-03-19 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 8,347 |
| 2025-03-18 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,095 |
| 2025-03-17 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 1,725 |
| 2025-03-14 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 8,727 |
| 2025-03-13 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 8,533 |
| 2025-03-12 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 470 |
| 2025-03-11 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 5,040 |
| 2025-03-10 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 11,000 |
| 2025-03-07 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 4,694 |
| 2025-03-06 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 6,704 |
| 2025-03-05 | 278.00 | 278.00 | 270.00 | 276.00 | 276.00 | 2,040 |
| 2025-03-04 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | 33,710 |
| 2025-03-03 | 272.00 | 288.00 | 264.00 | 284.00 | 284.00 | 41,552 |
| 2025-02-28 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 14,342 |
| 2025-02-27 | 258.00 | 282.00 | 256.00 | 278.00 | 278.00 | 83,402 |
| 2025-02-26 | 254.00 | 266.00 | 252.00 | 260.00 | 260.00 | 66,847 |
| 2025-02-25 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | 13,526 |
| 2025-02-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2,301 |
| 2025-02-21 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 19,853 |
| 2025-02-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 18,147 |
| 2025-02-19 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 12,579 |
| 2025-02-18 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 6,702 |
| 2025-02-17 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 3,151 |
| 2025-02-14 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 5,919 |
| 2025-02-13 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 21,603 |
| 2025-02-12 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 8,049 |
| 2025-02-11 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 2,525 |
| 2025-02-10 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 15,810 |
| 2025-02-07 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 24,874 |
| 2025-02-06 | 254.00 | 270.00 | 252.00 | 256.00 | 256.00 | 216,660 |
| 2025-02-05 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,950 |
| 2025-02-04 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 14,851 |
| 2025-02-03 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 14,550 |
| 2025-01-31 | 248.00 | 256.00 | 248.00 | 252.00 | 252.00 | 6,680 |
| 2025-01-30 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 6,525 |
| 2025-01-29 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 32,411 |
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.