OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 28,680
+350 (1.24%)
At close: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28,470.00 | 28,560.00 | 28,210.00 | 28,330.00 | 28,330.00 | -0.60% | 276,609 |
| Jul 31, 2025 | 28,500.00 | 28,690.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.32% | 367,086 |
| Jul 30, 2025 | 28,510.00 | 28,640.00 | 28,410.00 | 28,410.00 | 28,410.00 | -0.35% | 240,081 |
| Jul 29, 2025 | 28,440.00 | 28,600.00 | 28,400.00 | 28,510.00 | 28,510.00 | 0.25% | 401,413 |
| Jul 28, 2025 | 28,660.00 | 28,770.00 | 28,400.00 | 28,440.00 | 28,440.00 | -0.07% | 212,234 |
| Jul 25, 2025 | 28,660.00 | 28,670.00 | 28,350.00 | 28,460.00 | 28,460.00 | -0.70% | 117,731 |
| Jul 24, 2025 | 28,550.00 | 28,690.00 | 28,500.00 | 28,660.00 | 28,660.00 | 0.74% | 161,915 |
| Jul 23, 2025 | 28,410.00 | 28,540.00 | 28,260.00 | 28,450.00 | 28,450.00 | 0.96% | 272,334 |
| Jul 22, 2025 | 28,550.00 | 28,650.00 | 28,180.00 | 28,180.00 | 28,180.00 | -1.67% | 392,019 |
| Jul 21, 2025 | 28,670.00 | 28,700.00 | 28,510.00 | 28,660.00 | 28,660.00 | -0.10% | 162,895 |
| Jul 18, 2025 | 28,600.00 | 28,690.00 | 28,550.00 | 28,690.00 | 28,690.00 | 0.56% | 370,802 |
| Jul 17, 2025 | 28,300.00 | 28,580.00 | 28,290.00 | 28,530.00 | 28,530.00 | 1.10% | 501,714 |
| Jul 16, 2025 | 27,800.00 | 28,240.00 | 27,800.00 | 28,220.00 | 28,220.00 | 1.04% | 309,092 |
| Jul 15, 2025 | 27,800.00 | 27,950.00 | 27,800.00 | 27,930.00 | 27,930.00 | 0.76% | 205,268 |
| Jul 14, 2025 | 27,600.00 | 27,950.00 | 27,600.00 | 27,720.00 | 27,720.00 | -0.75% | 244,229 |
| Jul 11, 2025 | 27,940.00 | 27,990.00 | 27,740.00 | 27,930.00 | 27,930.00 | 0.18% | 160,605 |
| Jul 10, 2025 | 27,950.00 | 28,020.00 | 27,840.00 | 27,880.00 | 27,880.00 | -0.50% | 120,921 |
| Jul 9, 2025 | 27,750.00 | 28,020.00 | 27,100.00 | 28,020.00 | 28,020.00 | 1.52% | 258,799 |
| Jul 8, 2025 | 28,080.00 | 28,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.46% | 267,953 |
| Jul 7, 2025 | 27,850.00 | 28,050.00 | 27,710.00 | 28,010.00 | 28,010.00 | 0.50% | 222,887 |
| Jul 4, 2025 | 27,880.00 | 28,050.00 | 27,660.00 | 27,870.00 | 27,870.00 | -0.46% | 210,514 |
| Jul 3, 2025 | 27,500.00 | 28,000.00 | 27,370.00 | 28,000.00 | 28,000.00 | 1.86% | 566,618 |
| Jul 2, 2025 | 27,100.00 | 27,490.00 | 26,920.00 | 27,490.00 | 27,490.00 | 2.12% | 396,306 |
| Jul 1, 2025 | 27,100.00 | 27,180.00 | 26,860.00 | 26,920.00 | 26,920.00 | -0.66% | 217,001 |
| Jun 30, 2025 | 27,140.00 | 27,180.00 | 26,670.00 | 27,100.00 | 27,100.00 | - | 274,730 |
| Jun 27, 2025 | 27,150.00 | 27,200.00 | 26,960.00 | 27,100.00 | 27,100.00 | 0.11% | 113,349 |
| Jun 26, 2025 | 27,200.00 | 27,360.00 | 26,930.00 | 27,070.00 | 27,070.00 | -0.07% | 307,510 |
| Jun 25, 2025 | 27,150.00 | 27,280.00 | 26,940.00 | 27,090.00 | 27,090.00 | 0.15% | 211,608 |
| Jun 24, 2025 | 27,000.00 | 27,140.00 | 27,000.00 | 27,050.00 | 27,050.00 | 2.35% | 318,420 |
| Jun 23, 2025 | 26,650.00 | 26,900.00 | 26,240.00 | 26,430.00 | 26,430.00 | -2.36% | 347,476 |
| Jun 20, 2025 | 26,700.00 | 27,130.00 | 26,700.00 | 27,070.00 | 27,070.00 | 1.61% | 385,347 |
| Jun 19, 2025 | 26,960.00 | 27,100.00 | 26,640.00 | 26,640.00 | 26,640.00 | -1.73% | 226,559 |
| Jun 18, 2025 | 26,800.00 | 27,170.00 | 26,750.00 | 27,110.00 | 27,110.00 | 1.38% | 458,519 |
| Jun 17, 2025 | 26,090.00 | 26,740.00 | 26,050.00 | 26,740.00 | 26,740.00 | 2.33% | 412,069 |
| Jun 16, 2025 | 25,750.00 | 26,440.00 | 25,750.00 | 26,130.00 | 26,130.00 | 1.44% | 304,358 |
| Jun 13, 2025 | 25,400.00 | 26,060.00 | 25,100.00 | 25,760.00 | 25,760.00 | 0.12% | 677,468 |
| Jun 12, 2025 | 26,300.00 | 26,410.00 | 25,520.00 | 25,730.00 | 25,730.00 | -2.06% | 624,614 |
| Jun 11, 2025 | 26,900.00 | 26,910.00 | 26,260.00 | 26,270.00 | 26,270.00 | -2.12% | 267,082 |
| Jun 10, 2025 | 27,180.00 | 27,180.00 | 26,820.00 | 26,840.00 | 26,840.00 | -0.45% | 249,824 |
| Jun 6, 2025 | 27,080.00 | 27,100.00 | 26,810.00 | 26,960.00 | 26,960.00 | -0.44% | 98,659 |
| Jun 5, 2025 | 27,200.00 | 27,370.00 | 26,990.00 | 27,080.00 | 27,080.00 | -0.40% | 236,299 |
| Jun 4, 2025 | 26,920.00 | 27,190.00 | 26,830.00 | 27,190.00 | 27,190.00 | 1.15% | 298,539 |
| Jun 3, 2025 | 27,100.00 | 27,200.00 | 26,710.00 | 26,880.00 | 26,880.00 | -0.78% | 266,711 |
| Jun 2, 2025 | 26,900.00 | 27,360.00 | 26,600.00 | 27,090.00 | 27,090.00 | 0.41% | 275,003 |
| May 30, 2025 | 27,000.00 | 27,200.00 | 26,710.00 | 26,980.00 | 26,980.00 | -0.07% | 695,300 |
| May 29, 2025 | 27,520.00 | 27,570.00 | 26,780.00 | 27,000.00 | 27,000.00 | -1.57% | 253,692 |
| May 28, 2025 | 26,970.00 | 27,450.00 | 26,950.00 | 27,430.00 | 27,430.00 | 2.47% | 367,596 |
| May 27, 2025 | 27,150.00 | 27,370.00 | 26,600.00 | 26,770.00 | 26,770.00 | -1.29% | 318,141 |
| May 26, 2025 | 27,060.00 | 27,290.00 | 26,950.00 | 27,120.00 | 27,120.00 | 1.01% | 154,150 |
| May 23, 2025 | 27,060.00 | 27,490.00 | 26,300.00 | 26,850.00 | 26,850.00 | -3.21% | 636,545 |