Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary · Delayed Price · Currency is HUF 2,144.00
+14.00 (0.66%)
At close: Apr 2, 2026
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2,110.00 | 2,148.00 | 2,106.00 | 2,144.00 | 2,144.00 | 0.66% | 413,047 |
| Apr 1, 2026 | 2,074.00 | 2,134.00 | 2,074.00 | 2,130.00 | 2,130.00 | 3.15% | 531,240 |
| Mar 31, 2026 | 2,050.00 | 2,085.00 | 2,050.00 | 2,065.00 | 2,065.00 | 0.73% | 403,323 |
| Mar 30, 2026 | 2,070.00 | 2,075.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.97% | 283,929 |
| Mar 27, 2026 | 2,095.00 | 2,100.00 | 2,055.00 | 2,070.00 | 2,070.00 | - | 288,753 |
| Mar 26, 2026 | 2,060.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.73% | 897,364 |
| Mar 25, 2026 | 2,060.00 | 2,080.00 | 2,045.00 | 2,055.00 | 2,055.00 | - | 726,166 |
| Mar 24, 2026 | 2,030.00 | 2,055.00 | 2,010.00 | 2,055.00 | 2,055.00 | 1.48% | 443,886 |
| Mar 23, 2026 | 2,005.00 | 2,030.00 | 1,988.00 | 2,025.00 | 2,025.00 | 0.75% | 813,817 |
| Mar 20, 2026 | 2,010.00 | 2,045.00 | 2,005.00 | 2,010.00 | 2,010.00 | - | 1,656,530 |
| Mar 19, 2026 | 2,025.00 | 2,040.00 | 1,988.00 | 2,010.00 | 2,010.00 | -0.74% | 933,863 |
| Mar 18, 2026 | 2,055.00 | 2,090.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.22% | 473,620 |
| Mar 17, 2026 | 2,050.00 | 2,065.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.49% | 523,368 |
| Mar 16, 2026 | 2,050.00 | 2,070.00 | 2,025.00 | 2,040.00 | 2,040.00 | -0.49% | 389,930 |
| Mar 13, 2026 | 2,065.00 | 2,065.00 | 2,000.00 | 2,050.00 | 2,050.00 | - | 637,722 |
| Mar 12, 2026 | 2,075.00 | 2,080.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.73% | 638,883 |
| Mar 11, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,065.00 | 2,065.00 | -0.24% | 362,924 |
| Mar 10, 2026 | 2,120.00 | 2,145.00 | 2,065.00 | 2,070.00 | 2,070.00 | -0.48% | 907,508 |
| Mar 9, 2026 | 2,100.00 | 2,115.00 | 2,065.00 | 2,080.00 | 2,080.00 | -2.58% | 935,548 |
| Mar 6, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | -0.93% | 378,661 |
| Mar 5, 2026 | 2,160.00 | 2,170.00 | 2,145.00 | 2,155.00 | 2,155.00 | 0.23% | 807,263 |
| Mar 4, 2026 | 2,120.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.94% | 807,278 |
| Mar 3, 2026 | 2,160.00 | 2,175.00 | 2,120.00 | 2,130.00 | 2,130.00 | -1.39% | 1,300,444 |
| Mar 2, 2026 | 2,105.00 | 2,175.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.23% | 808,390 |
| Feb 27, 2026 | 2,200.00 | 2,245.00 | 2,160.00 | 2,165.00 | 2,165.00 | -1.37% | 1,175,728 |
| Feb 26, 2026 | 2,120.00 | 2,195.00 | 2,120.00 | 2,195.00 | 2,195.00 | 6.55% | 2,506,744 |
| Feb 25, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.98% | 795,917 |
| Feb 24, 2026 | 2,005.00 | 2,055.00 | 1,994.00 | 2,040.00 | 2,040.00 | 2.51% | 607,003 |
| Feb 23, 2026 | 1,990.00 | 1,996.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.81% | 356,792 |
| Feb 20, 2026 | 1,992.00 | 2,000.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.90% | 187,237 |
| Feb 19, 2026 | 2,000.00 | 2,000.00 | 1,972.00 | 1,992.00 | 1,992.00 | 0.10% | 246,240 |
| Feb 18, 2026 | 1,958.00 | 2,005.00 | 1,958.00 | 1,990.00 | 1,990.00 | 1.02% | 341,919 |
| Feb 17, 2026 | 1,954.00 | 1,974.00 | 1,942.00 | 1,970.00 | 1,970.00 | 0.92% | 226,648 |
| Feb 16, 2026 | 1,978.00 | 1,986.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.91% | 181,604 |
| Feb 13, 2026 | 1,974.00 | 1,982.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.10% | 368,863 |
| Feb 12, 2026 | 1,980.00 | 2,015.00 | 1,964.00 | 1,972.00 | 1,972.00 | 0.41% | 537,966 |
| Feb 11, 2026 | 1,980.00 | 2,000.00 | 1,960.00 | 1,964.00 | 1,964.00 | -1.01% | 785,841 |
| Feb 10, 2026 | 1,980.00 | 1,998.00 | 1,976.00 | 1,984.00 | 1,984.00 | -0.10% | 352,084 |
| Feb 9, 2026 | 1,984.00 | 1,988.00 | 1,962.00 | 1,986.00 | 1,986.00 | 0.20% | 500,028 |
| Feb 6, 2026 | 1,980.00 | 1,994.00 | 1,954.00 | 1,982.00 | 1,982.00 | 0.30% | 503,187 |
| Feb 5, 2026 | 2,025.00 | 2,040.00 | 1,976.00 | 1,976.00 | 1,976.00 | -2.42% | 674,681 |
| Feb 4, 2026 | 2,050.00 | 2,060.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.74% | 543,639 |
| Feb 3, 2026 | 2,060.00 | 2,075.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 880,416 |
| Feb 2, 2026 | 1,996.00 | 2,050.00 | 1,986.00 | 2,040.00 | 2,040.00 | 2.10% | 728,906 |
| Jan 30, 2026 | 1,972.00 | 2,015.00 | 1,972.00 | 1,998.00 | 1,998.00 | 1.42% | 413,237 |
| Jan 29, 2026 | 2,005.00 | 2,020.00 | 1,966.00 | 1,970.00 | 1,970.00 | -1.50% | 429,489 |
| Jan 28, 2026 | 1,980.00 | 2,025.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.01% | 633,160 |
| Jan 27, 2026 | 1,954.00 | 1,996.00 | 1,948.00 | 1,980.00 | 1,980.00 | 1.75% | 599,396 |
| Jan 26, 2026 | 1,934.00 | 1,958.00 | 1,930.00 | 1,946.00 | 1,946.00 | 0.62% | 334,294 |
| Jan 23, 2026 | 1,946.00 | 1,952.00 | 1,928.00 | 1,934.00 | 1,934.00 | -0.72% | 248,704 |