MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 4.320
+0.100 (2.37%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.25 | 4.27 | 4.00 | 4.22 | 4.22 | -4.09% | 1,068,598 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.02% | 20,000 |
| Jul 31, 2025 | 4.47 | 4.47 | 4.15 | 4.15 | 4.15 | -7.16% | 144,000 |
| Jul 29, 2025 | 4.34 | 4.50 | 4.30 | 4.47 | 4.47 | 4.93% | 497,422 |
| Jul 28, 2025 | 4.74 | 4.74 | 4.03 | 4.26 | 4.26 | -10.13% | 1,087,643 |
| Jul 25, 2025 | 4.88 | 4.96 | 4.52 | 4.74 | 4.74 | -4.05% | 537,342 |
| Jul 24, 2025 | 4.90 | 5.00 | 4.90 | 4.94 | 4.94 | 0.82% | 584,409 |
| Jul 23, 2025 | 4.98 | 5.16 | 4.74 | 4.90 | 4.90 | 4.26% | 1,701,096 |
| Jul 22, 2025 | 4.30 | 5.26 | 4.30 | 4.70 | 4.70 | 9.81% | 8,954,054 |
| Jul 21, 2025 | 3.98 | 4.34 | 3.98 | 4.28 | 4.28 | 7.54% | 2,650,899 |
| Jul 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 50,000 |
| Jul 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 2,220 |
| Jul 16, 2025 | 3.95 | 3.95 | 3.86 | 3.95 | 3.95 | - | 37,770 |
| Jul 15, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 0.25% | 197,375 |
| Jul 14, 2025 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 3.14% | 48,250 |
| Jul 11, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | 1.06% | 30,300 |
| Jul 10, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -0.53% | 12,000 |
| Jul 8, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -3.80% | 90,000 |
| Jul 7, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | - | 480 |
| Jul 3, 2025 | 3.81 | 3.95 | 3.80 | 3.95 | 3.95 | - | 179,610 |
| Jul 2, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | - | 14,800 |
| Jun 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | 35,000 |
| Jun 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.46% | 5,000 |
| Jun 26, 2025 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | -2.06% | 522,190 |
| Jun 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 12,500 |
| Jun 24, 2025 | 3.82 | 3.90 | 3.81 | 3.89 | 3.89 | 1.30% | 154,500 |
| Jun 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | 20,000 |
| Jun 20, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -4.51% | 100,000 |
| Jun 19, 2025 | 3.99 | 3.99 | 3.80 | 3.99 | 3.99 | - | 195,087 |
| Jun 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 80,000 |
| Jun 17, 2025 | 3.82 | 4.00 | 3.80 | 3.99 | 3.99 | -0.25% | 467,018 |
| Jun 13, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 63,316 |
| Jun 12, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 71,550 |
| Jun 11, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 440,700 |
| Jun 10, 2025 | 3.99 | 3.99 | 3.85 | 3.99 | 3.99 | 4.45% | 22,176 |
| Jun 6, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | 3.82 | -4.02% | 130,000 |
| Jun 5, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | 2.05% | 128,545 |
| Jun 4, 2025 | 3.90 | 3.98 | 3.90 | 3.90 | 3.90 | -1.52% | 108,871 |
| Jun 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 10,477 |
| May 30, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | - | 14,635 |
| May 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | 20,000 |
| May 23, 2025 | 3.86 | 3.98 | 3.80 | 3.98 | 3.98 | 2.05% | 339,358 |
| May 22, 2025 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 45,742 |
| May 20, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | -0.25% | 27,001 |
| May 19, 2025 | 3.85 | 4.00 | 3.84 | 4.00 | 4.00 | - | 201,550 |
| May 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,000 |
| May 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 3,100 |
| May 14, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 1.04% | 11,001 |
| May 13, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -3.50% | 20,000 |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |