Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (BUD:MTELEKOM)
Hungary · Delayed Price · Currency is HUF 1,818.00
0.00 (0.00%)
At close: Aug 8, 2025
BUD:MTELEKOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1,790.00 | 1,794.00 | 1,778.00 | 1,788.00 | 1,788.00 | -0.22% | 198,092 |
| Jun 18, 2025 | 1,776.00 | 1,794.00 | 1,772.00 | 1,792.00 | 1,792.00 | 0.11% | 466,982 |
| Jun 17, 2025 | 1,780.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | 0.34% | 688,983 |
| Jun 16, 2025 | 1,790.00 | 1,804.00 | 1,760.00 | 1,784.00 | 1,784.00 | -1.44% | 10,581,480 |
| Jun 13, 2025 | 1,760.00 | 1,810.00 | 1,746.00 | 1,810.00 | 1,810.00 | 2.38% | 2,646,839 |
| Jun 12, 2025 | 1,760.00 | 1,776.00 | 1,760.00 | 1,768.00 | 1,768.00 | -0.23% | 419,824 |
| Jun 11, 2025 | 1,782.00 | 1,788.00 | 1,764.00 | 1,772.00 | 1,772.00 | -1.01% | 463,746 |
| Jun 10, 2025 | 1,770.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 1.36% | 1,354,644 |
| Jun 6, 2025 | 1,768.00 | 1,772.00 | 1,752.00 | 1,766.00 | 1,766.00 | -0.11% | 275,444 |
| Jun 5, 2025 | 1,750.00 | 1,768.00 | 1,744.00 | 1,768.00 | 1,768.00 | 0.45% | 393,006 |
| Jun 4, 2025 | 1,748.00 | 1,764.00 | 1,742.00 | 1,760.00 | 1,760.00 | 0.23% | 360,687 |
| Jun 3, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,756.00 | 1,756.00 | - | 739,675 |
| Jun 2, 2025 | 1,770.00 | 1,770.00 | 1,732.00 | 1,756.00 | 1,756.00 | -0.68% | 718,910 |
| May 30, 2025 | 1,750.00 | 1,768.00 | 1,730.00 | 1,768.00 | 1,768.00 | 1.03% | 1,034,251 |