MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 3.550
-0.030 (-0.84%)
At close: Jul 1, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.84% | 122,359 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.85% | 10,000 |
| Jun 26, 2026 | 3.54 | 3.58 | 3.50 | 3.55 | 3.55 | -0.84% | 677,697 |
| Jun 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 10,000 |
| Jun 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.53% | 10,000 |
| Jun 23, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | - | 12,200 |
| Jun 22, 2026 | 3.70 | 3.75 | 3.52 | 3.75 | 3.75 | 5.63% | 282,565 |
| Jun 19, 2026 | 3.55 | 3.58 | 3.55 | 3.55 | 3.55 | -1.39% | 53,600 |
| Jun 18, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -4.00% | 50,000 |
| Jun 17, 2026 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | - | 80,200 |
| Jun 16, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 0.27% | 62,200 |
| Jun 15, 2026 | 3.74 | 3.74 | 3.55 | 3.74 | 3.74 | - | 148,000 |
| Jun 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.35% | 200 |
| Jun 11, 2026 | 3.72 | 3.72 | 3.55 | 3.55 | 3.55 | -4.05% | 35,800 |
| Jun 10, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -1.07% | 64,410 |
| Jun 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 3,000 |
| Jun 4, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 13,000 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 8,000 |
| Jun 2, 2026 | 3.85 | 3.89 | 3.54 | 3.75 | 3.75 | 2.74% | 182,251 |
| Jun 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 7,000 |
| May 29, 2026 | 3.62 | 3.84 | 3.62 | 3.84 | 3.84 | 6.37% | 98,173 |
| May 26, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -7.20% | 40,000 |
| May 22, 2026 | 3.57 | 3.94 | 3.57 | 3.89 | 3.89 | 9.27% | 296,979 |
| May 19, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.39% | 40,000 |
| May 18, 2026 | 3.93 | 3.93 | 3.61 | 3.61 | 3.61 | -2.43% | 320,500 |
| May 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 10,000 |
| May 14, 2026 | 3.86 | 3.95 | 3.70 | 3.70 | 3.70 | - | 129,555 |
| May 13, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | 1.09% | 85,000 |
| May 12, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | -3.17% | 148,183 |
| May 11, 2026 | 3.94 | 3.94 | 3.65 | 3.78 | 3.78 | -4.30% | 90,000 |
| May 8, 2026 | 3.61 | 3.95 | 3.52 | 3.95 | 3.95 | 0.25% | 147,479 |
| May 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.07% | 1,500 |
| May 6, 2026 | 3.70 | 3.75 | 3.60 | 3.75 | 3.75 | 1.35% | 196,179 |
| May 5, 2026 | 3.99 | 3.99 | 3.70 | 3.70 | 3.70 | - | 19,500 |
| May 4, 2026 | 3.97 | 3.99 | 3.66 | 3.70 | 3.70 | -6.80% | 358,650 |
| Apr 30, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | 10.28% | 18,000 |
| Apr 29, 2026 | 3.75 | 3.85 | 3.55 | 3.60 | 3.60 | -4.00% | 485,550 |
| Apr 28, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 5.93% | 47,781 |
| Apr 27, 2026 | 3.53 | 3.60 | 3.53 | 3.54 | 3.54 | -9.92% | 55,350 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.86 | 3.93 | 3.93 | 3.42% | 38,159 |
| Apr 23, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 8,485 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | 400 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1,300 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 58,600 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 1,400 |
| Apr 15, 2026 | 3.85 | 3.98 | 3.62 | 3.62 | 3.62 | 3.43% | 657,344 |
| Apr 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 11.11% | 299,304 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.04 | 3.15 | 3.15 | -16.00% | 506,178 |
| Apr 10, 2026 | 3.40 | 3.75 | 3.40 | 3.75 | 3.75 | 4.17% | 398,576 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.35 | 3.60 | 3.60 | - | 18,495 |