MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 3.870
+0.280 (7.80%)
At close: Sep 24, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.40 | 3.89 | 3.15 | 3.87 | 3.87 | 7.80% | 1,436,433 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.40 | 3.59 | 3.59 | - | 17,567 |
| Sep 22, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | - | 13,070 |
| Sep 21, 2026 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 4.36% | 52,008 |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 23,437 |
| Sep 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 5.85% | 10,000 |
| Sep 16, 2026 | 3.26 | 3.44 | 3.24 | 3.25 | 3.25 | -2.69% | 93,085 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -3.19% | 126,358 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86% | 10,000 |
| Sep 11, 2026 | 3.59 | 3.59 | 3.29 | 3.29 | 3.29 | -3.24% | 92,647 |
| Sep 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 445 |
| Sep 9, 2026 | 3.45 | 3.45 | 3.24 | 3.40 | 3.40 | -5.56% | 148,555 |
| Sep 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 100,000 |
| Sep 3, 2026 | 3.45 | 3.62 | 3.40 | 3.62 | 3.62 | 4.93% | 87,700 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | - | 43,000 |
| Sep 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 100 |
| Aug 31, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.11% | 10,000 |
| Aug 26, 2026 | 3.51 | 3.65 | 3.40 | 3.65 | 3.65 | 1.39% | 138,600 |
| Aug 19, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 2.86% | 15,550 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 80,000 |
| Aug 17, 2026 | 3.60 | 3.66 | 3.50 | 3.50 | 3.50 | 1.16% | 294,000 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | 110,000 |
| 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 |