MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 3.970
+0.370 (10.28%)
At close: Apr 30, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3.83 | 3.83 | 3.60 | 3.60 | 3.60 | -5.01% | 69,550 |
| Apr 7, 2026 | 3.50 | 3.83 | 3.50 | 3.79 | 3.79 | -1.30% | 145,000 |
| Apr 2, 2026 | 3.48 | 3.84 | 3.46 | 3.84 | 3.84 | 6.67% | 124,000 |
| Apr 1, 2026 | 3.60 | 3.60 | 3.49 | 3.60 | 3.60 | -3.74% | 81,778 |
| Mar 31, 2026 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | 10.00% | 8,992 |
| Mar 30, 2026 | 3.35 | 3.70 | 3.35 | 3.40 | 3.40 | -0.58% | 165,004 |
| Mar 27, 2026 | 3.66 | 3.78 | 3.40 | 3.42 | 3.42 | -10.94% | 372,372 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.70 | 3.84 | 3.84 | -1.29% | 39,100 |
| Mar 25, 2026 | 3.84 | 3.89 | 3.55 | 3.89 | 3.89 | -1.27% | 193,530 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | 3,000 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.40 | 3.84 | 3.84 | 1.05% | 16,100 |
| Mar 20, 2026 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | - | 164,213 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -4.76% | 1,249,300 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | - | 95,542 |
| Mar 17, 2026 | 3.94 | 3.99 | 3.85 | 3.99 | 3.99 | 1.01% | 2,516,368 |
| Mar 16, 2026 | 3.94 | 3.95 | 3.90 | 3.95 | 3.95 | - | 30,710 |
| Mar 13, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | - | 136,964 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 8,763 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 15,100 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | 2.84% | 22,101 |
| Mar 9, 2026 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | -3.00% | 85,722 |
| Mar 6, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | 2.56% | 26,500 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,915 |
| Mar 4, 2026 | 3.89 | 3.90 | 3.81 | 3.90 | 3.90 | -0.76% | 159,455 |
| Mar 3, 2026 | 3.82 | 3.98 | 3.80 | 3.93 | 3.93 | 2.61% | 183,855 |
| Mar 2, 2026 | 4.20 | 4.20 | 3.82 | 3.83 | 3.83 | -7.04% | 1,116,200 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.00 | 4.12 | 4.12 | -0.48% | 27,500 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.72% | 60,000 |
| Feb 25, 2026 | 3.96 | 4.20 | 3.88 | 4.17 | 4.17 | 5.04% | 137,446 |
| Feb 24, 2026 | 3.84 | 3.97 | 3.84 | 3.97 | 3.97 | 0.76% | 116,371 |
| Feb 23, 2026 | 3.95 | 3.99 | 3.84 | 3.94 | 3.94 | -0.25% | 151,311 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 1 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.82 | 3.97 | 3.97 | - | 300,012 |
| Feb 18, 2026 | 3.83 | 3.97 | 3.82 | 3.97 | 3.97 | 4.20% | 64,223 |
| Feb 17, 2026 | 3.85 | 4.00 | 3.81 | 3.81 | 3.81 | -1.55% | 236,000 |