FuturAqua Mineral Water Production & Asset Management NyRt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 15,000 |
| 2024-04-23 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 2,125 |
| 2024-04-22 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2024-04-18 | 20.400 | 20.800 | 20.400 | 20.400 | 20.400 | 22,300 |
| 2024-04-16 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 850 |
| 2024-04-15 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 36,200 |
| 2024-04-11 | 21.000 | 21.200 | 21.000 | 21.200 | 21.200 | 10,000 |
| 2024-04-10 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 3,500 |
| 2024-04-09 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 5,000 |
| 2024-04-08 | 21.200 | 21.200 | 20.600 | 20.600 | 20.600 | 2,500 |
| 2024-04-05 | 21.200 | 21.400 | 21.200 | 21.400 | 21.400 | 33,000 |
| 2024-04-04 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 3,000 |
| 2024-04-03 | 21.200 | 21.400 | 20.400 | 20.600 | 20.600 | 31,700 |
| 2024-04-02 | 25.000 | 25.000 | 22.000 | 22.000 | 22.000 | 38,010 |
| 2024-03-28 | 20.800 | 21.000 | 20.800 | 21.000 | 21.000 | 12,300 |
| 2024-03-27 | 20.200 | 20.300 | 20.200 | 20.300 | 20.300 | 20,000 |
| 2024-03-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,000 |
| 2024-03-22 | 21.000 | 21.200 | 20.800 | 21.000 | 21.000 | 16,430 |
| 2024-03-21 | 20.500 | 20.500 | 20.400 | 20.400 | 20.400 | 11,575 |
| 2024-03-20 | 21.000 | 21.000 | 20.000 | 20.000 | 20.000 | 22,500 |
| 2024-03-19 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 269 |
| 2024-03-18 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,000 |
| 2024-03-14 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 42,487 |
| 2024-03-13 | 21.000 | 21.200 | 21.000 | 21.000 | 21.000 | 38,617 |
| 2024-03-11 | 21.000 | 21.000 | 20.500 | 21.000 | 21.000 | 14,170 |
| 2024-03-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10,000 |
| 2024-03-07 | 20.800 | 20.800 | 20.500 | 20.500 | 20.500 | 10,000 |
| 2024-03-06 | 21.000 | 21.200 | 20.800 | 20.800 | 20.800 | 54,350 |
| 2024-03-04 | 21.400 | 21.500 | 21.000 | 21.300 | 21.300 | 243,667 |
| 2024-03-01 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 14,690 |
| 2024-02-29 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 3,565 |
| 2024-02-28 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 11,000 |
| 2024-02-27 | 21.100 | 21.400 | 21.100 | 21.400 | 21.400 | 16,058 |
| 2024-02-26 | 20.800 | 21.000 | 20.800 | 20.900 | 20.900 | 15,700 |
| 2024-02-23 | 21.000 | 21.500 | 20.700 | 21.200 | 21.200 | 43,700 |
| 2024-02-20 | 21.300 | 21.500 | 21.000 | 21.500 | 21.500 | 17,001 |
| 2024-02-19 | 21.000 | 21.500 | 20.600 | 20.600 | 20.600 | 27,445 |
| 2024-02-16 | 21.000 | 21.700 | 21.000 | 21.700 | 21.700 | 15,120 |
| 2024-02-15 | 21.200 | 21.300 | 21.200 | 21.300 | 21.300 | 7,546 |
| 2024-02-14 | 20.800 | 21.200 | 20.300 | 20.500 | 20.500 | 79,000 |
| 2024-02-13 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 650 |
| 2024-02-12 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 26,459 |
| 2024-02-09 | 21.300 | 21.300 | 21.200 | 21.300 | 21.300 | 21,000 |
| 2024-02-08 | 20.800 | 21.500 | 20.600 | 21.200 | 21.200 | 116,200 |
| 2024-02-07 | 20.800 | 21.000 | 20.500 | 20.500 | 20.500 | 18,772 |
| 2024-02-05 | 20.900 | 21.300 | 20.800 | 21.300 | 21.300 | 165,582 |
| 2024-02-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10,355 |
| 2024-01-31 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 7,769 |
| 2024-01-30 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 7,000 |
| 2024-01-29 | 20.500 | 20.600 | 20.500 | 20.600 | 20.600 | 10,500 |
| 2024-01-26 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 8,000 |
| 2024-01-24 | 20.500 | 20.700 | 20.500 | 20.700 | 20.700 | 10,010 |
| 2024-01-23 | 20.800 | 21.000 | 20.800 | 20.800 | 20.800 | 3,266 |
| 2024-01-22 | 21.800 | 21.800 | 20.400 | 21.400 | 21.400 | 35,100 |
| 2024-01-19 | 20.600 | 21.900 | 20.600 | 21.300 | 21.300 | 88,708 |
| 2024-01-18 | 20.300 | 20.500 | 20.100 | 20.500 | 20.500 | 40,100 |
| 2024-01-17 | 20.300 | 20.600 | 20.100 | 20.100 | 20.100 | 41,313 |
| 2024-01-16 | 20.300 | 20.500 | 20.300 | 20.300 | 20.300 | 71,541 |
| 2024-01-15 | 20.500 | 21.000 | 20.000 | 20.300 | 20.300 | 213,948 |
| 2024-01-11 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 500 |
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.