OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 35,800
-2,500 (-6.53%)
At close: Mar 3, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 38,100.00 | 38,190.00 | 35,650.00 | 35,800.00 | 35,800.00 | -6.53% | 1,316,164 |
| Mar 2, 2026 | 37,900.00 | 38,680.00 | 36,300.00 | 38,300.00 | 38,300.00 | -2.57% | 769,273 |
| Feb 27, 2026 | 39,950.00 | 40,220.00 | 39,310.00 | 39,310.00 | 39,310.00 | -0.76% | 511,723 |
| Feb 26, 2026 | 40,080.00 | 40,370.00 | 39,610.00 | 39,610.00 | 39,610.00 | -1.00% | 378,558 |
| Feb 25, 2026 | 39,140.00 | 40,170.00 | 39,000.00 | 40,010.00 | 40,010.00 | 2.80% | 511,814 |
| Feb 24, 2026 | 39,830.00 | 40,000.00 | 38,920.00 | 38,920.00 | 38,920.00 | -2.94% | 438,448 |
| Feb 23, 2026 | 39,650.00 | 40,250.00 | 39,640.00 | 40,100.00 | 40,100.00 | 1.13% | 270,937 |
| Feb 20, 2026 | 39,780.00 | 39,980.00 | 39,490.00 | 39,650.00 | 39,650.00 | -0.10% | 227,186 |
| Feb 19, 2026 | 40,500.00 | 40,550.00 | 39,650.00 | 39,690.00 | 39,690.00 | -1.88% | 254,557 |
| Feb 18, 2026 | 39,550.00 | 40,540.00 | 39,360.00 | 40,450.00 | 40,450.00 | 3.19% | 246,604 |
| Feb 17, 2026 | 38,800.00 | 39,400.00 | 38,130.00 | 39,200.00 | 39,200.00 | 1.03% | 391,403 |
| Feb 16, 2026 | 39,790.00 | 39,820.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.57% | 390,855 |
| Feb 13, 2026 | 40,950.00 | 40,950.00 | 39,400.00 | 39,420.00 | 39,420.00 | -3.74% | 471,800 |
| Feb 12, 2026 | 40,570.00 | 41,590.00 | 40,410.00 | 40,950.00 | 40,950.00 | 0.99% | 358,353 |
| Feb 11, 2026 | 40,520.00 | 40,740.00 | 40,100.00 | 40,550.00 | 40,550.00 | -0.39% | 256,023 |
| Feb 10, 2026 | 40,410.00 | 41,000.00 | 40,090.00 | 40,710.00 | 40,710.00 | 0.74% | 227,792 |
| Feb 9, 2026 | 40,500.00 | 40,670.00 | 39,910.00 | 40,410.00 | 40,410.00 | -0.22% | 321,727 |
| Feb 6, 2026 | 40,500.00 | 40,990.00 | 39,800.00 | 40,500.00 | 40,500.00 | 0.35% | 509,564 |
| Feb 5, 2026 | 41,430.00 | 41,750.00 | 40,310.00 | 40,360.00 | 40,360.00 | -3.10% | 460,712 |
| Feb 4, 2026 | 41,110.00 | 41,890.00 | 41,100.00 | 41,650.00 | 41,650.00 | 1.91% | 493,231 |
| Feb 3, 2026 | 40,900.00 | 41,140.00 | 40,770.00 | 40,870.00 | 40,870.00 | 1.16% | 513,483 |
| Feb 2, 2026 | 40,150.00 | 40,540.00 | 39,660.00 | 40,400.00 | 40,400.00 | -0.35% | 341,708 |
| Jan 30, 2026 | 39,980.00 | 40,950.00 | 39,980.00 | 40,540.00 | 40,540.00 | 0.72% | 610,458 |
| Jan 29, 2026 | 40,480.00 | 40,640.00 | 40,000.00 | 40,250.00 | 40,250.00 | -0.25% | 354,945 |
| Jan 28, 2026 | 39,900.00 | 40,490.00 | 39,890.00 | 40,350.00 | 40,350.00 | 1.13% | 325,028 |
| Jan 27, 2026 | 39,900.00 | 40,400.00 | 39,840.00 | 39,900.00 | 39,900.00 | 0.13% | 579,963 |
| Jan 26, 2026 | 39,200.00 | 39,880.00 | 38,940.00 | 39,850.00 | 39,850.00 | 1.53% | 288,538 |
| Jan 23, 2026 | 39,250.00 | 39,250.00 | 38,590.00 | 39,250.00 | 39,250.00 | 0.80% | 340,343 |
| Jan 22, 2026 | 38,000.00 | 38,980.00 | 38,000.00 | 38,940.00 | 38,940.00 | 2.45% | 354,855 |
| Jan 21, 2026 | 38,030.00 | 38,200.00 | 37,320.00 | 38,010.00 | 38,010.00 | 0.37% | 349,923 |
| Jan 20, 2026 | 38,060.00 | 38,550.00 | 37,620.00 | 37,870.00 | 37,870.00 | -1.20% | 584,394 |
| Jan 19, 2026 | 38,200.00 | 38,390.00 | 38,050.00 | 38,330.00 | 38,330.00 | -0.39% | 326,826 |
| Jan 16, 2026 | 37,680.00 | 38,500.00 | 37,600.00 | 38,480.00 | 38,480.00 | 1.93% | 460,537 |
| Jan 15, 2026 | 38,150.00 | 38,150.00 | 37,750.00 | 37,750.00 | 37,750.00 | -1.05% | 286,343 |
| Jan 14, 2026 | 37,600.00 | 38,150.00 | 37,600.00 | 38,150.00 | 38,150.00 | 0.61% | 350,485 |
| Jan 13, 2026 | 37,030.00 | 37,920.00 | 37,030.00 | 37,920.00 | 37,920.00 | 1.80% | 426,594 |
| Jan 12, 2026 | 36,600.00 | 37,250.00 | 36,590.00 | 37,250.00 | 37,250.00 | 1.80% | 142,810 |
| Jan 9, 2026 | 36,650.00 | 36,880.00 | 36,590.00 | 36,590.00 | 36,590.00 | -0.57% | 144,310 |
| Jan 8, 2026 | 37,050.00 | 37,050.00 | 36,560.00 | 36,800.00 | 36,800.00 | -0.67% | 242,017 |
| Jan 7, 2026 | 36,900.00 | 37,080.00 | 36,770.00 | 37,050.00 | 37,050.00 | 0.22% | 450,355 |
| Jan 6, 2026 | 36,100.00 | 36,970.00 | 36,020.00 | 36,970.00 | 36,970.00 | 2.41% | 415,620 |
| Jan 5, 2026 | 35,210.00 | 36,350.00 | 35,210.00 | 36,100.00 | 36,100.00 | 2.85% | 466,169 |
| Dec 30, 2025 | 35,000.00 | 35,340.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.26% | 209,690 |
| Dec 29, 2025 | 35,110.00 | 35,280.00 | 34,820.00 | 35,010.00 | 35,010.00 | -1.21% | 173,389 |
| Dec 23, 2025 | 35,450.00 | 35,480.00 | 35,250.00 | 35,440.00 | 35,440.00 | -0.03% | 172,064 |
| Dec 22, 2025 | 35,060.00 | 35,450.00 | 35,060.00 | 35,450.00 | 35,450.00 | 0.42% | 200,871 |
| Dec 19, 2025 | 34,890.00 | 35,300.00 | 34,800.00 | 35,300.00 | 35,300.00 | 1.26% | 1,101,691 |
| Dec 18, 2025 | 34,300.00 | 34,860.00 | 34,210.00 | 34,860.00 | 34,860.00 | 1.63% | 276,007 |
| Dec 17, 2025 | 34,720.00 | 34,750.00 | 34,220.00 | 34,300.00 | 34,300.00 | -0.87% | 298,993 |
| Dec 16, 2025 | 34,480.00 | 34,800.00 | 34,340.00 | 34,600.00 | 34,600.00 | 0.58% | 364,075 |