ENEFI Energiahatekonysagi Nyrt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 487 |
| 2025-01-27 | 244.00 | 254.00 | 240.00 | 244.00 | 244.00 | 10,450 |
| 2025-01-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| 2025-01-23 | 252.00 | 252.00 | 242.00 | 248.00 | 248.00 | 12,410 |
| 2025-01-22 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 44,625 |
| 2025-01-21 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 2,950 |
| 2025-01-20 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 18,275 |
| 2025-01-17 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 16,755 |
| 2025-01-16 | 228.00 | 242.00 | 228.00 | 240.00 | 240.00 | 76,900 |
| 2025-01-15 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 37,683 |
| 2025-01-14 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 16,827 |
| 2025-01-13 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 4,095 |
| 2025-01-10 | 224.00 | 232.00 | 224.00 | 228.00 | 228.00 | 23,365 |
| 2025-01-09 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 13,556 |
| 2025-01-08 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | 7,125 |
| 2025-01-07 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 11,519 |
| 2025-01-06 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 7,628 |
| 2025-01-02 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 7,223 |
| 2024-12-30 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 10,788 |
| 2024-12-23 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,150 |
| 2024-12-20 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 3,577 |
| 2024-12-19 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 4,860 |
| 2024-12-18 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 4,630 |
| 2024-12-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 339 |
| 2024-12-16 | 224.00 | 226.00 | 214.00 | 222.00 | 222.00 | 12,805 |
| 2024-12-13 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 17,443 |
| 2024-12-12 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 4,648 |
| 2024-12-11 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 4,900 |
| 2024-12-10 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 7,636 |
| 2024-12-09 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 6,094 |
| 2024-12-06 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,940 |
| 2024-12-05 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 3,790 |
| 2024-12-04 | 226.00 | 228.00 | 220.00 | 228.00 | 228.00 | 11,945 |
| 2024-12-03 | 230.00 | 236.00 | 228.00 | 228.00 | 228.00 | 39,490 |
| 2024-12-02 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 21,088 |
| 2024-11-29 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 11,019 |
| 2024-11-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 750 |
| 2024-11-27 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 7,234 |
| 2024-11-26 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 10,266 |
| 2024-11-25 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 9,646 |
| 2024-11-22 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 13,660 |
| 2024-11-21 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 21,050 |
| 2024-11-20 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 3,956 |
| 2024-11-19 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 42,833 |
| 2024-11-18 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 21,175 |
| 2024-11-15 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 74,716 |
| 2024-11-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1,965 |
| 2024-11-13 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 79,578 |
| 2024-11-12 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | 20,137 |
| 2024-11-11 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 15,211 |
| 2024-11-08 | 236.00 | 248.00 | 232.00 | 234.00 | 234.00 | 176,501 |
| 2024-11-07 | 218.00 | 240.00 | 218.00 | 234.00 | 234.00 | 65,388 |
| 2024-11-06 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 20,507 |
| 2024-11-05 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,720 |
| 2024-11-04 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 10,109 |
| 2024-10-31 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 59,022 |
| 2024-10-30 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1,410 |
| 2024-10-25 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 14,796 |
| 2024-10-24 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 7,622 |
| 2024-10-22 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 27,335 |
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.