Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary flag Hungary · Delayed Price · Currency is HUF
1,834.00
+14.00 (0.77%)
At close: Sep 23, 2025

BUD:MTELEKOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20251,820.001,836.001,816.001,834.001,834.000.77%272,367
Sep 22, 20251,850.001,858.001,820.001,820.001,820.00-1.52%246,787
Sep 19, 20251,852.001,864.001,848.001,848.001,848.00-0.22%978,959
Sep 18, 20251,854.001,872.001,848.001,852.001,852.00-0.86%133,331
Sep 17, 20251,860.001,872.001,848.001,868.001,868.000.43%298,189
Sep 16, 20251,898.001,898.001,854.001,860.001,860.00-1.90%179,134
Sep 15, 20251,870.001,896.001,848.001,896.001,896.001.50%228,970
Sep 12, 20251,868.001,872.001,848.001,868.001,868.00-194,731
Sep 11, 20251,880.001,886.001,858.001,868.001,868.00-0.11%286,021
Sep 10, 20251,848.001,880.001,836.001,870.001,870.000.86%340,730
Sep 9, 20251,882.001,896.001,850.001,854.001,854.00-1.49%633,130
Sep 8, 20251,900.001,918.001,882.001,882.001,882.00-0.84%248,192
Sep 5, 20251,910.001,926.001,896.001,898.001,898.00-0.63%179,557
Sep 4, 20251,898.001,928.001,884.001,910.001,910.000.95%215,093
Sep 3, 20251,902.001,914.001,882.001,892.001,892.00-0.53%483,343
Sep 2, 20251,934.001,942.001,902.001,902.001,902.00-1.86%251,371
Sep 1, 20251,924.001,948.001,922.001,938.001,938.000.73%176,429
Aug 29, 20251,958.001,958.001,924.001,924.001,924.00-1.84%216,625
Aug 28, 20251,962.001,974.001,954.001,960.001,960.000.31%77,656
Aug 27, 20251,966.001,976.001,950.001,954.001,954.00-0.20%99,824
Aug 26, 20251,974.001,986.001,952.001,958.001,958.00-0.91%649,676
Aug 25, 20251,980.001,980.001,938.001,976.001,976.000.61%187,866
Aug 22, 20251,980.001,988.001,964.001,964.001,964.00-0.81%124,309
Aug 21, 20251,982.001,994.001,966.001,980.001,980.00-0.20%310,013
Aug 19, 20251,942.001,992.001,942.001,984.001,984.002.80%578,372
Aug 18, 20251,910.001,934.001,910.001,930.001,930.000.63%295,839
Aug 15, 20251,912.001,918.001,902.001,918.001,918.000.74%167,771
Aug 14, 20251,890.001,938.001,888.001,904.001,904.000.21%482,196
Aug 13, 20251,876.001,900.001,864.001,900.001,900.001.39%479,053
Aug 12, 20251,850.001,878.001,848.001,874.001,874.001.41%465,541
Aug 11, 20251,812.001,848.001,804.001,848.001,848.001.65%421,421
Aug 8, 20251,814.001,830.001,804.001,818.001,818.00-439,143
Aug 7, 20251,762.001,818.001,762.001,818.001,818.003.89%1,274,188
Aug 6, 20251,748.001,760.001,736.001,750.001,750.00-0.23%229,516
Aug 5, 20251,750.001,762.001,740.001,754.001,754.000.11%368,563
Aug 4, 20251,742.001,758.001,740.001,752.001,752.000.81%162,830
Aug 1, 20251,740.001,748.001,726.001,738.001,738.00-0.23%273,414
Jul 31, 20251,758.001,760.001,742.001,742.001,742.00-0.91%442,632
Jul 30, 20251,750.001,760.001,746.001,758.001,758.000.46%201,094
Jul 29, 20251,752.001,766.001,744.001,750.001,750.00-379,179
Jul 28, 20251,766.001,766.001,746.001,750.001,750.00-0.57%264,872
Jul 25, 20251,770.001,770.001,748.001,760.001,760.00-0.11%306,122
Jul 24, 20251,756.001,768.001,752.001,762.001,762.000.57%246,559
Jul 23, 20251,770.001,770.001,752.001,752.001,752.00-1.02%429,769
Jul 22, 20251,778.001,778.001,756.001,770.001,770.00-0.23%159,383
Jul 21, 20251,780.001,780.001,768.001,774.001,774.000.11%87,552
Jul 18, 20251,772.001,786.001,764.001,772.001,772.00-0.11%214,944
Jul 17, 20251,774.001,786.001,770.001,774.001,774.00-377,537
Jul 16, 20251,784.001,798.001,774.001,774.001,774.00-0.89%413,740
Jul 15, 20251,790.001,798.001,776.001,790.001,790.00-442,534