MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary · Delayed Price · Currency is HUF 4.000
-0.230 (-5.44%)
At close: Nov 3, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.95 | 4.38 | 3.72 | 4.00 | 4.00 | -5.44% | 1,923,378 |
| Nov 2, 2026 | 4.04 | 4.29 | 3.95 | 4.23 | 4.23 | -1.40% | 579,000 |
| Oct 30, 2026 | 4.32 | 4.38 | 4.00 | 4.29 | 4.29 | -0.69% | 775,200 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.00 | 4.32 | 4.32 | -4.00% | 884,360 |
| Oct 28, 2026 | 4.65 | 4.65 | 4.35 | 4.50 | 4.50 | - | 12,850 |
| Oct 27, 2026 | 4.50 | 4.65 | 4.31 | 4.50 | 4.50 | -2.17% | 99,252 |
| Oct 26, 2026 | 4.49 | 4.60 | 4.32 | 4.60 | 4.60 | - | 544,000 |
| Oct 22, 2026 | 4.71 | 4.72 | 4.60 | 4.60 | 4.60 | 6.24% | 197,517 |
| Oct 21, 2026 | 4.68 | 4.76 | 4.32 | 4.33 | 4.33 | -7.87% | 531,336 |
| Oct 20, 2026 | 4.64 | 4.70 | 4.30 | 4.70 | 4.70 | 1.51% | 331,998 |
| Oct 19, 2026 | 4.72 | 4.85 | 4.32 | 4.63 | 4.63 | -3.54% | 684,887 |
| Oct 16, 2026 | 5.18 | 5.20 | 4.58 | 4.80 | 4.80 | -5.14% | 2,564,208 |
| Oct 15, 2026 | 4.94 | 5.22 | 4.80 | 5.06 | 5.06 | 1.81% | 2,544,244 |
| Oct 14, 2026 | 5.00 | 5.18 | 4.50 | 4.97 | 4.97 | -1.39% | 3,654,967 |
| Oct 13, 2026 | 4.45 | 5.48 | 4.00 | 5.04 | 5.04 | 12.00% | 15,299,126 |
| Oct 12, 2026 | 4.13 | 4.56 | 4.10 | 4.50 | 4.50 | 10.57% | 3,935,607 |
| Oct 9, 2026 | 3.90 | 4.19 | 3.90 | 4.07 | 4.07 | 4.36% | 1,347,456 |
| Oct 8, 2026 | 3.75 | 4.10 | 3.70 | 3.90 | 3.90 | 8.33% | 623,200 |
| Oct 7, 2026 | 3.90 | 3.95 | 3.60 | 3.60 | 3.60 | -6.49% | 234,141 |
| Oct 6, 2026 | 3.55 | 4.25 | 3.55 | 3.85 | 3.85 | 8.45% | 4,216,700 |
| Oct 5, 2026 | 3.35 | 3.55 | 3.35 | 3.55 | 3.55 | 5.97% | 10,564 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -6.94% | 25,000 |
| Oct 1, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | -2.17% | 159,663 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | 2,000 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -2.60% | 1,360 |
| Sep 25, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | -0.78% | 5,000 |
| 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 |