MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 3.460
-0.140 (-3.89%)
At close: Aug 13, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.50 | 3.60 | 3.44 | 3.46 | 3.46 | -3.89% | 254,700 |
| Aug 11, 2026 | 3.51 | 3.60 | 3.44 | 3.60 | 3.60 | 2.86% | 53,800 |
| Aug 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 359 |
| Aug 6, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 285,217 |
| Aug 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 359 |
| Aug 4, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | 0.58% | 158,495 |
| Jul 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 53,731 |
| Jul 29, 2026 | 3.49 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 203,558 |
| Jul 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 5 |
| Jul 27, 2026 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | -2.86% | 60,330 |
| Jul 24, 2026 | 3.40 | 3.50 | 3.14 | 3.50 | 3.50 | - | 20,023 |
| Jul 23, 2026 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | - | 130,014 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 225,042 |
| Jul 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 48,953 |
| Jul 20, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -3.89% | 96,740 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.44 | 3.60 | 3.60 | 4.35% | 154,840 |
| Jul 16, 2026 | 3.67 | 3.67 | 3.45 | 3.45 | 3.45 | - | 40,000 |
| Jul 14, 2026 | 3.72 | 3.72 | 3.45 | 3.45 | 3.45 | -7.75% | 20,700 |
| Jul 13, 2026 | 3.66 | 3.80 | 3.66 | 3.74 | 3.74 | 10.00% | 127,355 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -5.56% | 100,000 |
| Jul 8, 2026 | 3.56 | 3.60 | 3.40 | 3.60 | 3.60 | - | 73,000 |
| Jul 7, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 235,300 |
| Jul 6, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -2.17% | 10,628 |
| Jul 2, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 3.66% | 11,000 |
| 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 |