OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 37,870
-460 (-1.20%)
At close: Jan 20, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 34,380.00 | 34,500.00 | 34,200.00 | 34,400.00 | 34,400.00 | - | 181,376 |
| Dec 12, 2025 | 34,500.00 | 34,660.00 | 34,330.00 | 34,400.00 | 34,400.00 | 0.23% | 215,200 |
| Dec 11, 2025 | 33,770.00 | 34,600.00 | 33,670.00 | 34,320.00 | 34,320.00 | 1.84% | 381,389 |
| Dec 10, 2025 | 33,850.00 | 33,900.00 | 33,420.00 | 33,700.00 | 33,700.00 | -0.38% | 265,845 |
| Dec 9, 2025 | 33,700.00 | 33,860.00 | 33,530.00 | 33,830.00 | 33,830.00 | 0.48% | 361,965 |
| Dec 8, 2025 | 34,000.00 | 34,090.00 | 33,660.00 | 33,670.00 | 33,670.00 | -1.26% | 407,751 |
| Dec 5, 2025 | 34,060.00 | 34,360.00 | 34,060.00 | 34,100.00 | 34,100.00 | -0.44% | 172,372 |
| Dec 4, 2025 | 34,660.00 | 34,660.00 | 34,040.00 | 34,250.00 | 34,250.00 | -0.44% | 287,739 |
| Dec 3, 2025 | 34,550.00 | 34,940.00 | 34,320.00 | 34,400.00 | 34,400.00 | 0.03% | 391,431 |
| Dec 2, 2025 | 34,690.00 | 34,890.00 | 34,390.00 | 34,390.00 | 34,390.00 | -0.95% | 248,753 |
| Dec 1, 2025 | 34,220.00 | 34,720.00 | 34,220.00 | 34,720.00 | 34,720.00 | 1.49% | 320,722 |
| Nov 28, 2025 | 34,000.00 | 34,500.00 | 33,980.00 | 34,210.00 | 34,210.00 | 0.62% | 281,495 |
| Nov 27, 2025 | 34,450.00 | 34,590.00 | 33,940.00 | 34,000.00 | 34,000.00 | -1.31% | 325,039 |
| Nov 26, 2025 | 33,840.00 | 34,470.00 | 33,780.00 | 34,450.00 | 34,450.00 | 2.29% | 721,268 |
| Nov 25, 2025 | 33,170.00 | 33,800.00 | 33,100.00 | 33,680.00 | 33,680.00 | 1.84% | 559,210 |
| Nov 24, 2025 | 32,800.00 | 33,250.00 | 32,780.00 | 33,070.00 | 33,070.00 | 1.01% | 822,347 |
| Nov 21, 2025 | 32,100.00 | 32,790.00 | 31,920.00 | 32,740.00 | 32,740.00 | 1.17% | 465,715 |
| Nov 20, 2025 | 32,380.00 | 32,540.00 | 32,330.00 | 32,360.00 | 32,360.00 | 0.50% | 329,925 |
| Nov 19, 2025 | 31,750.00 | 32,550.00 | 31,620.00 | 32,200.00 | 32,200.00 | 1.26% | 338,085 |
| Nov 18, 2025 | 32,150.00 | 32,240.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.58% | 313,151 |
| 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 |