ÉPDUFERR Nyilvánosan Muködo Részvénytársaság (BUD:EPDUFERR)
Hungary · Delayed Price · Currency is HUF 8.70
+0.30 (3.57%)
At close: Aug 5, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.60 | 9.15 | 8.60 | 8.70 | 8.70 | 3.57% | 5,498,162 |
| Aug 4, 2025 | 8.15 | 8.60 | 8.00 | 8.40 | 8.40 | 2.44% | 1,494,793 |
| Aug 1, 2025 | 8.15 | 8.25 | 8.00 | 8.20 | 8.20 | - | 320,000 |
| Jul 31, 2025 | 7.65 | 8.30 | 7.65 | 8.20 | 8.20 | 9.33% | 1,342,780 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.20 | 7.50 | 7.50 | -4.46% | 1,159,949 |
| Jul 29, 2025 | 8.25 | 8.25 | 7.70 | 7.85 | 7.85 | -1.88% | 1,974,917 |
| Jul 28, 2025 | 7.25 | 8.50 | 7.25 | 8.00 | 8.00 | 4.58% | 4,089,167 |
| Jul 25, 2025 | 7.85 | 7.90 | 7.40 | 7.65 | 7.65 | -0.65% | 950,984 |
| Jul 24, 2025 | 8.35 | 8.40 | 7.50 | 7.70 | 7.70 | -5.52% | 1,205,729 |
| Jul 23, 2025 | 8.10 | 8.45 | 7.65 | 8.15 | 8.15 | -0.61% | 1,668,598 |
| Jul 22, 2025 | 8.70 | 9.00 | 7.85 | 8.20 | 8.20 | -4.65% | 6,724,170 |
| Jul 21, 2025 | 7.70 | 8.75 | 7.00 | 8.60 | 8.60 | 16.22% | 13,157,890 |
| Jul 18, 2025 | 5.80 | 7.45 | 5.80 | 7.40 | 7.40 | 25.42% | 4,209,780 |
| Jul 17, 2025 | 5.70 | 6.20 | 5.60 | 5.90 | 5.90 | 3.51% | 3,917,609 |
| Jul 16, 2025 | 5.30 | 5.80 | 5.05 | 5.70 | 5.70 | 7.55% | 2,588,130 |
| Jul 15, 2025 | 5.15 | 5.40 | 4.98 | 5.30 | 5.30 | 2.91% | 836,090 |
| Jul 14, 2025 | 5.25 | 5.70 | 5.00 | 5.15 | 5.15 | -2.83% | 4,266,148 |
| Jul 11, 2025 | 4.20 | 5.50 | 4.20 | 5.30 | 5.30 | 25.00% | 8,112,303 |
| Jul 9, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 142,500 |
| Jul 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | 10,000 |
| Jul 4, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 82,504 |
| Jul 3, 2025 | 4.06 | 4.30 | 4.00 | 4.24 | 4.24 | 9.84% | 567,736 |
| Jul 2, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -1.03% | 42,000 |
| Jul 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 25,000 |
| Jun 27, 2025 | 4.00 | 4.12 | 3.90 | 3.90 | 3.90 | - | 16,000 |
| Jun 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 45,000 |
| Jun 24, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -1.00% | 45,000 |
| Jun 23, 2025 | 4.22 | 4.24 | 4.02 | 4.02 | 4.02 | -5.19% | 168,000 |
| Jun 20, 2025 | 4.08 | 4.30 | 4.08 | 4.24 | 4.24 | 6.00% | 369,402 |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 27,485 |
| Jun 18, 2025 | 4.04 | 4.10 | 3.90 | 4.04 | 4.04 | -0.98% | 72,000 |
| Jun 17, 2025 | 3.80 | 4.12 | 3.78 | 4.08 | 4.08 | -1.45% | 220,000 |
| Jun 16, 2025 | 4.14 | 4.14 | 4.00 | 4.14 | 4.14 | 4.02% | 605,234 |
| Jun 13, 2025 | 3.60 | 3.98 | 3.60 | 3.98 | 3.98 | - | 360,750 |
| Jun 11, 2025 | 3.78 | 3.98 | 3.60 | 3.98 | 3.98 | 10.56% | 81,696 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 90,000 |
| Jun 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 83,255 |
| Jun 4, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -5.00% | 41,845 |
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 1,300 |
| May 29, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.54% | 55,000 |
| May 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 1,200 |
| May 23, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 96,313 |
| May 22, 2025 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | - | 63,000 |
| May 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 2,500 |
| May 20, 2025 | 3.88 | 4.10 | 3.88 | 4.00 | 4.00 | 2.56% | 372,745 |
| May 19, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 50,000 |
| May 16, 2025 | 3.80 | 3.80 | 3.50 | 3.80 | 3.80 | - | 77,015 |
| May 15, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 11.76% | 45,000 |
| May 14, 2025 | 3.68 | 3.70 | 3.40 | 3.40 | 3.40 | -7.10% | 65,300 |
| May 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 20,000 |