MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 4.920
+0.060 (1.23%)
At close: Sep 5, 2025
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4.26 | 4.26 | 4.10 | 4.26 | 4.26 | -0.70% | 127,192 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.01 | 4.29 | 4.29 | -0.23% | 823,000 |
| Aug 11, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 50,859 |
| Aug 8, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.18% | 55,000 |
| Aug 7, 2025 | 4.35 | 4.36 | 4.25 | 4.25 | 4.25 | -1.62% | 45,000 |
| Aug 6, 2025 | 4.22 | 4.38 | 4.20 | 4.32 | 4.32 | 2.37% | 602,557 |
| 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 |