Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary · Delayed Price · Currency is HUF 1,754.00
-12.00 (-0.68%)
At close: Nov 26, 2025
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,760.00 | 1,770.00 | 1,742.00 | 1,754.00 | 1,754.00 | -0.68% | 425,106 |
| Nov 25, 2025 | 1,754.00 | 1,768.00 | 1,746.00 | 1,766.00 | 1,766.00 | - | 272,790 |
| Nov 24, 2025 | 1,714.00 | 1,766.00 | 1,714.00 | 1,766.00 | 1,766.00 | 3.03% | 1,317,935 |
| Nov 21, 2025 | 1,724.00 | 1,728.00 | 1,710.00 | 1,714.00 | 1,714.00 | -1.04% | 250,911 |
| Nov 20, 2025 | 1,730.00 | 1,750.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.70% | 329,044 |
| Nov 19, 2025 | 1,732.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,720.00 | 0.12% | 414,608 |
| Nov 18, 2025 | 1,740.00 | 1,746.00 | 1,696.00 | 1,718.00 | 1,718.00 | -1.26% | 919,729 |
| Nov 17, 2025 | 1,740.00 | 1,756.00 | 1,738.00 | 1,740.00 | 1,740.00 | - | 195,670 |
| Nov 14, 2025 | 1,770.00 | 1,770.00 | 1,732.00 | 1,740.00 | 1,740.00 | -1.25% | 692,136 |
| Nov 13, 2025 | 1,800.00 | 1,804.00 | 1,758.00 | 1,762.00 | 1,762.00 | -2.11% | 689,495 |
| Nov 12, 2025 | 1,784.00 | 1,816.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.01% | 412,054 |
| Nov 11, 2025 | 1,782.00 | 1,782.00 | 1,770.00 | 1,782.00 | 1,782.00 | -0.11% | 194,326 |
| Nov 10, 2025 | 1,780.00 | 1,790.00 | 1,768.00 | 1,784.00 | 1,784.00 | 0.22% | 537,274 |
| Nov 7, 2025 | 1,786.00 | 1,792.00 | 1,766.00 | 1,780.00 | 1,780.00 | -0.56% | 366,606 |
| Nov 6, 2025 | 1,764.00 | 1,798.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.59% | 210,701 |
| Nov 5, 2025 | 1,756.00 | 1,778.00 | 1,756.00 | 1,762.00 | 1,762.00 | 0.11% | 233,592 |
| Nov 4, 2025 | 1,760.00 | 1,768.00 | 1,754.00 | 1,760.00 | 1,760.00 | - | 373,157 |
| Nov 3, 2025 | 1,766.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.23% | 288,281 |
| Oct 31, 2025 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.90% | 433,952 |
| Oct 30, 2025 | 1,800.00 | 1,800.00 | 1,766.00 | 1,780.00 | 1,780.00 | -1.11% | 305,703 |
| Oct 29, 2025 | 1,804.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.11% | 274,432 |
| Oct 28, 2025 | 1,780.00 | 1,810.00 | 1,770.00 | 1,802.00 | 1,802.00 | 1.24% | 261,839 |
| Oct 27, 2025 | 1,790.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,780.00 | -0.89% | 277,452 |
| Oct 22, 2025 | 1,760.00 | 1,796.00 | 1,758.00 | 1,796.00 | 1,796.00 | 2.05% | 217,228 |
| Oct 21, 2025 | 1,764.00 | 1,780.00 | 1,758.00 | 1,760.00 | 1,760.00 | -0.68% | 425,759 |
| Oct 20, 2025 | 1,786.00 | 1,796.00 | 1,762.00 | 1,772.00 | 1,772.00 | -0.78% | 344,877 |
| Oct 17, 2025 | 1,800.00 | 1,806.00 | 1,782.00 | 1,786.00 | 1,786.00 | -0.78% | 238,504 |
| Oct 16, 2025 | 1,806.00 | 1,808.00 | 1,796.00 | 1,800.00 | 1,800.00 | -0.55% | 132,161 |
| Oct 15, 2025 | 1,804.00 | 1,818.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.33% | 354,822 |
| Oct 14, 2025 | 1,798.00 | 1,816.00 | 1,792.00 | 1,804.00 | 1,804.00 | 0.56% | 223,281 |
| Oct 13, 2025 | 1,804.00 | 1,814.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 247,061 |
| Oct 10, 2025 | 1,780.00 | 1,818.00 | 1,774.00 | 1,800.00 | 1,800.00 | 1.58% | 1,466,338 |
| Oct 9, 2025 | 1,800.00 | 1,802.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.56% | 563,714 |
| Oct 8, 2025 | 1,806.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,800.00 | -0.11% | 342,116 |
| Oct 7, 2025 | 1,820.00 | 1,838.00 | 1,802.00 | 1,802.00 | 1,802.00 | -0.99% | 274,206 |
| Oct 6, 2025 | 1,852.00 | 1,852.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.73% | 307,446 |
| Oct 3, 2025 | 1,824.00 | 1,860.00 | 1,818.00 | 1,852.00 | 1,852.00 | 1.76% | 150,826 |
| Oct 2, 2025 | 1,814.00 | 1,828.00 | 1,804.00 | 1,820.00 | 1,820.00 | 0.55% | 172,425 |
| Oct 1, 2025 | 1,794.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 2.03% | 258,014 |
| Sep 30, 2025 | 1,802.00 | 1,814.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.66% | 696,175 |
| Sep 29, 2025 | 1,826.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.55% | 319,196 |
| Sep 26, 2025 | 1,820.00 | 1,830.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.66% | 279,220 |
| Sep 25, 2025 | 1,800.00 | 1,830.00 | 1,772.00 | 1,826.00 | 1,826.00 | 1.33% | 348,379 |
| Sep 24, 2025 | 1,836.00 | 1,836.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.74% | 367,394 |
| Sep 23, 2025 | 1,820.00 | 1,836.00 | 1,816.00 | 1,834.00 | 1,834.00 | 0.77% | 272,367 |
| Sep 22, 2025 | 1,850.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.52% | 246,787 |
| Sep 19, 2025 | 1,852.00 | 1,864.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.22% | 978,959 |
| Sep 18, 2025 | 1,854.00 | 1,872.00 | 1,848.00 | 1,852.00 | 1,852.00 | -0.86% | 133,331 |
| Sep 17, 2025 | 1,860.00 | 1,872.00 | 1,848.00 | 1,868.00 | 1,868.00 | 0.43% | 298,189 |
| Sep 16, 2025 | 1,898.00 | 1,898.00 | 1,854.00 | 1,860.00 | 1,860.00 | -1.90% | 179,134 |