MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 3.880
-0.120 (-3.00%)
At close: Jan 30, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 5,700 |
| Jan 28, 2026 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | -1.26% | 87,448 |
| Jan 27, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.25% | 20,000 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.17% | 5,500 |
| Jan 23, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 4.06% | 22,550 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | -0.51% | 697,285 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 1.02% | 60,000 |
| Jan 20, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -5.77% | 96,000 |
| Jan 19, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.95% | 52,000 |
| Jan 16, 2026 | 4.05 | 4.20 | 4.04 | 4.20 | 4.20 | 3.70% | 169,795 |
| Jan 15, 2026 | 4.03 | 4.23 | 4.01 | 4.05 | 4.05 | -3.57% | 311,161 |
| Jan 14, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | - | 5,000 |
| Jan 13, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | -3.89% | 34,572 |
| Jan 12, 2026 | 3.99 | 4.38 | 3.99 | 4.37 | 4.37 | 5.81% | 727,555 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | 1.23% | 99,683 |
| Jan 8, 2026 | 3.94 | 4.12 | 3.94 | 4.08 | 4.08 | 2.00% | 59,897 |
| Jan 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -3.61% | 257,950 |
| Jan 6, 2026 | 4.16 | 4.19 | 3.92 | 4.15 | 4.15 | -0.24% | 182,470 |
| Jan 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 500 |
| Dec 30, 2025 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 3.75% | 82,594 |
| Dec 29, 2025 | 3.96 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 109,213 |
| Dec 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 67,000 |
| Dec 22, 2025 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 1.73% | 79,600 |
| Dec 19, 2025 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | -0.49% | 326,000 |
| Dec 18, 2025 | 3.94 | 4.08 | 3.80 | 4.07 | 4.07 | -0.73% | 853,550 |
| Dec 16, 2025 | 3.98 | 4.17 | 3.90 | 4.10 | 4.10 | 2.50% | 516,550 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 40,843 |
| Dec 11, 2025 | 4.20 | 4.22 | 4.05 | 4.05 | 4.05 | 1.25% | 165,885 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 1,000 |
| Dec 9, 2025 | 4.05 | 4.15 | 4.00 | 4.15 | 4.15 | -2.12% | 103,000 |
| Dec 8, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.41% | 49,000 |
| Dec 4, 2025 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -4.21% | 88,479 |
| Dec 3, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 1.90% | 60,974 |
| Dec 2, 2025 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 47,884 |
| Dec 1, 2025 | 4.02 | 4.37 | 3.90 | 4.06 | 4.06 | 1.50% | 565,632 |
| Nov 28, 2025 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 641,550 |
| Nov 27, 2025 | 4.14 | 4.27 | 4.05 | 4.07 | 4.07 | -2.16% | 581,550 |
| Nov 26, 2025 | 4.20 | 4.44 | 4.11 | 4.16 | 4.16 | 6.39% | 1,888,890 |
| Nov 25, 2025 | 4.02 | 4.10 | 3.90 | 3.91 | 3.91 | -7.78% | 1,744,905 |
| Nov 24, 2025 | 4.06 | 4.24 | 4.02 | 4.24 | 4.24 | 6.00% | 131,500 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -5.88% | 354,291 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 24,500 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 25,000 |
| Nov 18, 2025 | 4.05 | 4.32 | 4.00 | 4.00 | 4.00 | -7.41% | 540,000 |
| Nov 17, 2025 | 4.29 | 4.32 | 4.18 | 4.32 | 4.32 | 0.70% | 90,000 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.10 | 4.29 | 4.29 | 4.38% | 101,550 |
| Nov 12, 2025 | 4.15 | 4.35 | 4.11 | 4.11 | 4.11 | 0.24% | 92,211 |
| Nov 11, 2025 | 4.26 | 4.35 | 4.10 | 4.10 | 4.10 | - | 90,068 |
| Nov 10, 2025 | 4.12 | 4.12 | 3.95 | 4.10 | 4.10 | -8.89% | 297,200 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.15 | 4.50 | 4.50 | 0.45% | 120,900 |