MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 4.130
+0.130 (3.25%)
At close: Oct 22, 2025
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -1.69% | 128,410 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | 3.25% | 34,206 |
| Oct 21, 2025 | 4.09 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 343,733 |
| Oct 20, 2025 | 4.02 | 4.10 | 3.85 | 4.10 | 4.10 | -2.15% | 1,783,705 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.00 | 4.19 | 4.19 | -1.64% | 536,266 |
| Oct 16, 2025 | 4.20 | 4.26 | 4.04 | 4.26 | 4.26 | -0.93% | 153,172 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 5,000 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -3.67% | 81,500 |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 5,000 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 247,728 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.30 | 4.40 | 4.40 | 0.23% | 60,149 |
| Oct 8, 2025 | 4.34 | 4.40 | 4.22 | 4.39 | 4.39 | 1.15% | 407,840 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.32 | 4.34 | 4.34 | -3.56% | 41,100 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.11 | 4.50 | 4.50 | 2.27% | 334,433 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 78,500 |
| Oct 2, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 0.45% | 275,914 |
| Oct 1, 2025 | 4.48 | 4.48 | 4.35 | 4.48 | 4.48 | -2.61% | 597,853 |
| Sep 30, 2025 | 4.29 | 4.62 | 4.29 | 4.60 | 4.60 | 0.66% | 108,141 |
| Sep 29, 2025 | 4.58 | 4.58 | 4.27 | 4.57 | 4.57 | -0.44% | 8,651 |
| Sep 26, 2025 | 4.40 | 4.59 | 4.24 | 4.59 | 4.59 | 4.32% | 66,000 |
| Sep 25, 2025 | 4.20 | 4.49 | 4.20 | 4.40 | 4.40 | 4.76% | 172,500 |
| Sep 24, 2025 | 4.46 | 4.46 | 4.10 | 4.20 | 4.20 | -5.83% | 507,955 |
| Sep 23, 2025 | 4.68 | 4.70 | 4.46 | 4.46 | 4.46 | -5.31% | 161,833 |
| Sep 22, 2025 | 4.66 | 4.71 | 4.45 | 4.71 | 4.71 | 1.07% | 401,314 |
| Sep 19, 2025 | 4.55 | 4.66 | 4.52 | 4.66 | 4.66 | 0.65% | 34,076 |
| Sep 18, 2025 | 4.58 | 4.66 | 4.58 | 4.63 | 4.63 | 2.89% | 99,150 |
| Sep 17, 2025 | 4.50 | 4.57 | 4.50 | 4.50 | 4.50 | - | 306,847 |
| Sep 16, 2025 | 4.77 | 4.77 | 4.50 | 4.50 | 4.50 | -5.66% | 323,000 |
| Sep 15, 2025 | 4.70 | 4.77 | 4.55 | 4.77 | 4.77 | -0.63% | 386,000 |
| Sep 12, 2025 | 4.79 | 4.80 | 4.66 | 4.80 | 4.80 | 0.21% | 287,550 |
| Sep 11, 2025 | 4.80 | 4.80 | 4.60 | 4.79 | 4.79 | -0.42% | 616,788 |
| Sep 10, 2025 | 4.92 | 4.92 | 4.70 | 4.81 | 4.81 | -1.84% | 1,080,750 |
| Sep 9, 2025 | 4.99 | 5.24 | 4.90 | 4.90 | 4.90 | - | 1,978,711 |
| Sep 8, 2025 | 4.70 | 4.90 | 4.57 | 4.90 | 4.90 | -0.41% | 1,225,650 |
| Sep 5, 2025 | 4.87 | 4.92 | 4.51 | 4.92 | 4.92 | 1.23% | 1,068,900 |
| Sep 4, 2025 | 4.82 | 5.08 | 4.71 | 4.86 | 4.86 | -2.61% | 2,433,597 |
| Sep 3, 2025 | 5.32 | 5.32 | 4.92 | 4.99 | 4.99 | -8.61% | 3,270,055 |
| Sep 2, 2025 | 5.48 | 5.54 | 5.32 | 5.46 | 5.46 | - | 1,756,833 |
| Sep 1, 2025 | 5.66 | 5.68 | 5.30 | 5.46 | 5.46 | -0.73% | 4,542,966 |
| Aug 29, 2025 | 5.20 | 5.76 | 5.20 | 5.50 | 5.50 | 5.77% | 13,759,270 |
| Aug 28, 2025 | 5.00 | 5.26 | 5.00 | 5.20 | 5.20 | 4.00% | 425,190 |
| Aug 27, 2025 | 4.94 | 5.20 | 4.90 | 5.00 | 5.00 | - | 1,247,106 |
| Aug 26, 2025 | 5.34 | 5.48 | 4.70 | 5.00 | 5.00 | -5.66% | 6,795,684 |
| Aug 25, 2025 | 5.36 | 5.90 | 5.12 | 5.30 | 5.30 | 3.52% | 9,160,150 |
| Aug 22, 2025 | 4.98 | 5.58 | 4.95 | 5.12 | 5.12 | 3.43% | 9,405,335 |
| Aug 21, 2025 | 4.65 | 4.95 | 4.60 | 4.95 | 4.95 | 5.32% | 2,035,866 |
| Aug 19, 2025 | 4.74 | 5.28 | 4.70 | 4.70 | 4.70 | -0.84% | 8,088,122 |
| Aug 18, 2025 | 4.34 | 4.80 | 4.33 | 4.74 | 4.74 | 11.53% | 2,945,179 |
| Aug 15, 2025 | 4.20 | 4.34 | 4.08 | 4.25 | 4.25 | -0.23% | 1,295,000 |
| Aug 14, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 135,000 |