OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 32,310
+140 (0.44%)
At close: Nov 17, 2025
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 32,300.00 | 32,440.00 | 32,100.00 | 32,310.00 | 32,310.00 | 0.44% | 294,957 |
| Nov 14, 2025 | 32,300.00 | 32,440.00 | 32,030.00 | 32,170.00 | 32,170.00 | -0.83% | 284,196 |
| Nov 13, 2025 | 32,260.00 | 32,550.00 | 32,180.00 | 32,440.00 | 32,440.00 | 0.75% | 429,575 |
| Nov 12, 2025 | 32,200.00 | 32,540.00 | 31,970.00 | 32,200.00 | 32,200.00 | 0.63% | 445,915 |
| Nov 11, 2025 | 32,000.00 | 32,250.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.50% | 687,560 |
| Nov 10, 2025 | 32,500.00 | 32,950.00 | 32,320.00 | 32,820.00 | 32,820.00 | 1.08% | 516,539 |
| Nov 7, 2025 | 32,110.00 | 32,470.00 | 31,870.00 | 32,470.00 | 32,470.00 | 0.09% | 418,861 |
| Nov 6, 2025 | 32,480.00 | 32,600.00 | 32,210.00 | 32,440.00 | 32,440.00 | -0.12% | 269,779 |
| Nov 5, 2025 | 32,500.00 | 32,540.00 | 32,110.00 | 32,480.00 | 32,480.00 | -0.06% | 266,473 |
| Nov 4, 2025 | 32,400.00 | 32,500.00 | 31,770.00 | 32,500.00 | 32,500.00 | 0.03% | 419,636 |
| Nov 3, 2025 | 32,090.00 | 32,490.00 | 31,910.00 | 32,490.00 | 32,490.00 | 1.25% | 434,501 |
| Oct 31, 2025 | 31,830.00 | 32,090.00 | 31,770.00 | 32,090.00 | 32,090.00 | 1.17% | 614,265 |
| Oct 30, 2025 | 31,600.00 | 31,810.00 | 31,500.00 | 31,720.00 | 31,720.00 | 0.06% | 250,816 |
| Oct 29, 2025 | 31,470.00 | 31,750.00 | 31,460.00 | 31,700.00 | 31,700.00 | 1.38% | 421,851 |
| Oct 28, 2025 | 31,140.00 | 31,580.00 | 31,140.00 | 31,270.00 | 31,270.00 | 0.10% | 377,588 |
| Oct 27, 2025 | 31,050.00 | 31,400.00 | 31,030.00 | 31,240.00 | 31,240.00 | 1.20% | 650,303 |
| Oct 22, 2025 | 30,800.00 | 31,000.00 | 30,590.00 | 30,870.00 | 30,870.00 | 0.16% | 370,532 |
| Oct 21, 2025 | 30,620.00 | 30,890.00 | 30,610.00 | 30,820.00 | 30,820.00 | 0.55% | 323,510 |
| Oct 20, 2025 | 30,410.00 | 30,750.00 | 30,410.00 | 30,650.00 | 30,650.00 | 1.06% | 166,529 |
| Oct 17, 2025 | 30,350.00 | 30,480.00 | 30,130.00 | 30,330.00 | 30,330.00 | -0.98% | 268,702 |
| Oct 16, 2025 | 30,450.00 | 30,780.00 | 30,360.00 | 30,630.00 | 30,630.00 | 0.66% | 290,776 |
| Oct 15, 2025 | 30,200.00 | 30,640.00 | 30,200.00 | 30,430.00 | 30,430.00 | 0.93% | 333,078 |
| Oct 14, 2025 | 30,090.00 | 30,290.00 | 29,900.00 | 30,150.00 | 30,150.00 | 0.17% | 279,182 |
| Oct 13, 2025 | 29,530.00 | 30,200.00 | 29,520.00 | 30,100.00 | 30,100.00 | 1.83% | 290,690 |
| Oct 10, 2025 | 29,720.00 | 29,830.00 | 29,510.00 | 29,560.00 | 29,560.00 | -0.37% | 185,794 |
| Oct 9, 2025 | 29,820.00 | 29,950.00 | 29,670.00 | 29,670.00 | 29,670.00 | -1.10% | 177,764 |
| Oct 8, 2025 | 29,750.00 | 30,050.00 | 29,690.00 | 30,000.00 | 30,000.00 | 1.18% | 331,859 |
| Oct 7, 2025 | 28,950.00 | 29,840.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2.42% | 288,545 |
| Oct 6, 2025 | 29,020.00 | 29,250.00 | 28,880.00 | 28,950.00 | 28,950.00 | -0.45% | 207,357 |
| Oct 3, 2025 | 28,850.00 | 29,120.00 | 28,850.00 | 29,080.00 | 29,080.00 | 1.04% | 203,628 |
| Oct 2, 2025 | 29,110.00 | 29,140.00 | 28,780.00 | 28,780.00 | 28,780.00 | -0.66% | 222,247 |
| Oct 1, 2025 | 28,650.00 | 29,180.00 | 28,650.00 | 28,970.00 | 28,970.00 | 0.98% | 118,230 |
| Sep 30, 2025 | 28,900.00 | 29,100.00 | 28,690.00 | 28,690.00 | 28,690.00 | -1.24% | 455,144 |
| Sep 29, 2025 | 29,110.00 | 29,160.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.14% | 158,946 |
| Sep 26, 2025 | 28,650.00 | 29,200.00 | 28,650.00 | 29,090.00 | 29,090.00 | 1.29% | 297,726 |
| Sep 25, 2025 | 28,560.00 | 28,900.00 | 28,450.00 | 28,720.00 | 28,720.00 | 0.07% | 277,441 |
| Sep 24, 2025 | 28,600.00 | 28,850.00 | 28,410.00 | 28,700.00 | 28,700.00 | 0.42% | 333,570 |
| Sep 23, 2025 | 29,100.00 | 29,190.00 | 28,500.00 | 28,580.00 | 28,580.00 | -1.41% | 407,024 |
| Sep 22, 2025 | 29,190.00 | 29,400.00 | 28,730.00 | 28,990.00 | 28,990.00 | -1.43% | 227,023 |
| Sep 19, 2025 | 29,000.00 | 29,410.00 | 28,720.00 | 29,410.00 | 29,410.00 | 1.80% | 530,858 |
| Sep 18, 2025 | 28,900.00 | 29,100.00 | 28,840.00 | 28,890.00 | 28,890.00 | 1.01% | 446,531 |
| Sep 17, 2025 | 29,100.00 | 29,300.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.41% | 302,082 |
| Sep 16, 2025 | 28,990.00 | 29,200.00 | 28,830.00 | 29,010.00 | 29,010.00 | 0.03% | 368,009 |
| Sep 15, 2025 | 29,350.00 | 29,450.00 | 28,600.00 | 29,000.00 | 29,000.00 | -0.68% | 467,618 |
| Sep 12, 2025 | 29,600.00 | 29,640.00 | 29,030.00 | 29,200.00 | 29,200.00 | -1.35% | 382,177 |
| Sep 11, 2025 | 29,300.00 | 29,630.00 | 29,140.00 | 29,600.00 | 29,600.00 | 0.85% | 343,382 |
| Sep 10, 2025 | 29,750.00 | 29,860.00 | 29,050.00 | 29,350.00 | 29,350.00 | -1.15% | 440,603 |
| Sep 9, 2025 | 29,940.00 | 30,160.00 | 29,650.00 | 29,690.00 | 29,690.00 | -0.84% | 333,240 |
| Sep 8, 2025 | 30,130.00 | 30,360.00 | 29,820.00 | 29,940.00 | 29,940.00 | -0.53% | 320,501 |
| Sep 5, 2025 | 30,630.00 | 30,730.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.73% | 275,565 |