Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary · Delayed Price · Currency is HUF 1,924.00
-36.00 (-1.84%)
At close: Aug 29, 2025
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,958.00 | 1,958.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.84% | 216,625 |
| Aug 28, 2025 | 1,962.00 | 1,974.00 | 1,954.00 | 1,960.00 | 1,960.00 | 0.31% | 77,656 |
| Aug 27, 2025 | 1,966.00 | 1,976.00 | 1,950.00 | 1,954.00 | 1,954.00 | -0.20% | 99,824 |
| Aug 26, 2025 | 1,974.00 | 1,986.00 | 1,952.00 | 1,958.00 | 1,958.00 | -0.91% | 649,676 |
| Aug 25, 2025 | 1,980.00 | 1,980.00 | 1,938.00 | 1,976.00 | 1,976.00 | 0.61% | 187,866 |
| Aug 22, 2025 | 1,980.00 | 1,988.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.81% | 124,309 |
| Aug 21, 2025 | 1,982.00 | 1,994.00 | 1,966.00 | 1,980.00 | 1,980.00 | -0.20% | 310,013 |
| Aug 19, 2025 | 1,942.00 | 1,992.00 | 1,942.00 | 1,984.00 | 1,984.00 | 2.80% | 578,372 |
| Aug 18, 2025 | 1,910.00 | 1,934.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.63% | 295,839 |
| Aug 15, 2025 | 1,912.00 | 1,918.00 | 1,902.00 | 1,918.00 | 1,918.00 | 0.74% | 167,771 |
| Aug 14, 2025 | 1,890.00 | 1,938.00 | 1,888.00 | 1,904.00 | 1,904.00 | 0.21% | 482,196 |
| Aug 13, 2025 | 1,876.00 | 1,900.00 | 1,864.00 | 1,900.00 | 1,900.00 | 1.39% | 479,053 |
| Aug 12, 2025 | 1,850.00 | 1,878.00 | 1,848.00 | 1,874.00 | 1,874.00 | 1.41% | 465,541 |
| Aug 11, 2025 | 1,812.00 | 1,848.00 | 1,804.00 | 1,848.00 | 1,848.00 | 1.65% | 421,421 |
| Aug 8, 2025 | 1,814.00 | 1,830.00 | 1,804.00 | 1,818.00 | 1,818.00 | - | 439,143 |
| Aug 7, 2025 | 1,762.00 | 1,818.00 | 1,762.00 | 1,818.00 | 1,818.00 | 3.89% | 1,274,188 |
| Aug 6, 2025 | 1,748.00 | 1,760.00 | 1,736.00 | 1,750.00 | 1,750.00 | -0.23% | 229,516 |
| Aug 5, 2025 | 1,750.00 | 1,762.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.11% | 368,563 |
| Aug 4, 2025 | 1,742.00 | 1,758.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.81% | 162,830 |
| Aug 1, 2025 | 1,740.00 | 1,748.00 | 1,726.00 | 1,738.00 | 1,738.00 | -0.23% | 273,414 |
| Jul 31, 2025 | 1,758.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.91% | 442,632 |
| Jul 30, 2025 | 1,750.00 | 1,760.00 | 1,746.00 | 1,758.00 | 1,758.00 | 0.46% | 201,094 |
| Jul 29, 2025 | 1,752.00 | 1,766.00 | 1,744.00 | 1,750.00 | 1,750.00 | - | 379,179 |
| Jul 28, 2025 | 1,766.00 | 1,766.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.57% | 264,872 |
| Jul 25, 2025 | 1,770.00 | 1,770.00 | 1,748.00 | 1,760.00 | 1,760.00 | -0.11% | 306,122 |
| Jul 24, 2025 | 1,756.00 | 1,768.00 | 1,752.00 | 1,762.00 | 1,762.00 | 0.57% | 246,559 |
| Jul 23, 2025 | 1,770.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.02% | 429,769 |
| Jul 22, 2025 | 1,778.00 | 1,778.00 | 1,756.00 | 1,770.00 | 1,770.00 | -0.23% | 159,383 |
| Jul 21, 2025 | 1,780.00 | 1,780.00 | 1,768.00 | 1,774.00 | 1,774.00 | 0.11% | 87,552 |
| Jul 18, 2025 | 1,772.00 | 1,786.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.11% | 214,944 |
| Jul 17, 2025 | 1,774.00 | 1,786.00 | 1,770.00 | 1,774.00 | 1,774.00 | - | 377,537 |
| Jul 16, 2025 | 1,784.00 | 1,798.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.89% | 413,740 |
| Jul 15, 2025 | 1,790.00 | 1,798.00 | 1,776.00 | 1,790.00 | 1,790.00 | - | 442,534 |
| Jul 14, 2025 | 1,782.00 | 1,790.00 | 1,772.00 | 1,790.00 | 1,790.00 | 0.45% | 216,053 |
| Jul 11, 2025 | 1,780.00 | 1,782.00 | 1,766.00 | 1,782.00 | 1,782.00 | 0.34% | 190,449 |
| Jul 10, 2025 | 1,764.00 | 1,780.00 | 1,758.00 | 1,776.00 | 1,776.00 | -0.11% | 188,970 |
| Jul 9, 2025 | 1,776.00 | 1,778.00 | 1,762.00 | 1,778.00 | 1,778.00 | 0.79% | 228,593 |
| Jul 8, 2025 | 1,778.00 | 1,778.00 | 1,760.00 | 1,764.00 | 1,764.00 | -1.01% | 250,569 |
| Jul 7, 2025 | 1,760.00 | 1,782.00 | 1,760.00 | 1,782.00 | 1,782.00 | 0.79% | 198,444 |
| Jul 4, 2025 | 1,780.00 | 1,780.00 | 1,756.00 | 1,768.00 | 1,768.00 | -0.45% | 90,740 |
| Jul 3, 2025 | 1,780.00 | 1,784.00 | 1,732.00 | 1,776.00 | 1,776.00 | 0.23% | 356,230 |
| Jul 2, 2025 | 1,788.00 | 1,788.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.11% | 293,694 |
| Jul 1, 2025 | 1,780.00 | 1,796.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.34% | 438,740 |
| Jun 30, 2025 | 1,784.00 | 1,796.00 | 1,774.00 | 1,780.00 | 1,780.00 | -0.89% | 350,247 |
| Jun 27, 2025 | 1,780.00 | 1,796.00 | 1,780.00 | 1,796.00 | 1,796.00 | 0.56% | 154,626 |
| Jun 26, 2025 | 1,776.00 | 1,796.00 | 1,776.00 | 1,786.00 | 1,786.00 | - | 347,477 |
| Jun 25, 2025 | 1,798.00 | 1,800.00 | 1,776.00 | 1,786.00 | 1,786.00 | 0.56% | 380,026 |
| Jun 24, 2025 | 1,790.00 | 1,800.00 | 1,774.00 | 1,776.00 | 1,776.00 | -1.22% | 389,567 |
| Jun 23, 2025 | 1,790.00 | 1,802.00 | 1,772.00 | 1,798.00 | 1,798.00 | -0.11% | 568,590 |
| Jun 20, 2025 | 1,788.00 | 1,808.00 | 1,788.00 | 1,800.00 | 1,800.00 | 0.67% | 1,543,927 |