OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 41,960
-540 (-1.27%)
At close: Nov 12, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42,100.00 | 42,500.00 | 41,840.00 | 41,960.00 | 41,960.00 | -1.27% | 264,884 |
| Nov 11, 2026 | 42,100.00 | 42,710.00 | 41,900.00 | 42,500.00 | 42,500.00 | 1.05% | 306,333 |
| Nov 10, 2026 | 42,900.00 | 43,150.00 | 41,670.00 | 42,060.00 | 42,060.00 | -1.73% | 526,123 |
| Nov 9, 2026 | 41,300.00 | 42,800.00 | 41,030.00 | 42,800.00 | 42,800.00 | 3.78% | 491,560 |
| Nov 6, 2026 | 41,000.00 | 41,390.00 | 40,250.00 | 41,240.00 | 41,240.00 | 0.10% | 652,949 |
| Nov 5, 2026 | 43,150.00 | 43,400.00 | 41,200.00 | 41,200.00 | 41,200.00 | -3.42% | 477,766 |
| Nov 4, 2026 | 41,750.00 | 43,450.00 | 41,700.00 | 42,660.00 | 42,660.00 | 2.18% | 468,645 |
| Nov 3, 2026 | 41,700.00 | 42,200.00 | 41,110.00 | 41,750.00 | 41,750.00 | -0.24% | 276,102 |
| Nov 2, 2026 | 41,800.00 | 42,190.00 | 41,660.00 | 41,850.00 | 41,850.00 | 0.12% | 230,644 |
| Oct 30, 2026 | 42,700.00 | 42,740.00 | 41,500.00 | 41,800.00 | 41,800.00 | -2.22% | 386,687 |
| Oct 29, 2026 | 42,000.00 | 42,750.00 | 41,710.00 | 42,750.00 | 42,750.00 | 2.76% | 322,936 |
| Oct 28, 2026 | 42,080.00 | 42,350.00 | 41,600.00 | 41,600.00 | 41,600.00 | -1.63% | 249,587 |
| Oct 27, 2026 | 40,600.00 | 42,470.00 | 40,310.00 | 42,290.00 | 42,290.00 | 3.47% | 338,321 |
| Oct 26, 2026 | 40,210.00 | 40,870.00 | 39,880.00 | 40,870.00 | 40,870.00 | 1.29% | 324,354 |
| Oct 22, 2026 | 41,390.00 | 41,390.00 | 39,570.00 | 40,350.00 | 40,350.00 | -2.89% | 638,670 |
| Oct 21, 2026 | 41,600.00 | 41,890.00 | 41,070.00 | 41,550.00 | 41,550.00 | 0.12% | 453,102 |
| Oct 20, 2026 | 41,600.00 | 42,040.00 | 41,020.00 | 41,500.00 | 41,500.00 | -0.41% | 449,281 |
| Oct 19, 2026 | 42,470.00 | 42,500.00 | 41,670.00 | 41,670.00 | 41,670.00 | -1.79% | 268,036 |
| Oct 16, 2026 | 42,000.00 | 42,450.00 | 41,510.00 | 42,430.00 | 42,430.00 | 1.90% | 263,809 |
| Oct 15, 2026 | 41,200.00 | 41,790.00 | 40,660.00 | 41,640.00 | 41,640.00 | 0.41% | 352,683 |
| Oct 14, 2026 | 42,600.00 | 42,830.00 | 41,400.00 | 41,470.00 | 41,470.00 | -2.19% | 567,304 |
| Oct 13, 2026 | 41,850.00 | 42,850.00 | 41,700.00 | 42,400.00 | 42,400.00 | 1.83% | 715,066 |
| Oct 12, 2026 | 40,760.00 | 41,850.00 | 40,560.00 | 41,640.00 | 41,640.00 | 3.33% | 688,142 |
| Oct 9, 2026 | 38,200.00 | 40,530.00 | 38,200.00 | 40,300.00 | 40,300.00 | 6.42% | 946,707 |
| Oct 8, 2026 | 39,550.00 | 39,700.00 | 37,740.00 | 37,870.00 | 37,870.00 | -5.09% | 1,211,925 |
| Oct 7, 2026 | 41,290.00 | 41,550.00 | 39,520.00 | 39,900.00 | 39,900.00 | -3.79% | 717,076 |
| Oct 6, 2026 | 40,900.00 | 41,950.00 | 40,610.00 | 41,470.00 | 41,470.00 | 1.89% | 628,347 |
| Oct 5, 2026 | 40,450.00 | 40,700.00 | 40,000.00 | 40,700.00 | 40,700.00 | 1.12% | 483,667 |
| Oct 2, 2026 | 40,000.00 | 41,060.00 | 39,110.00 | 40,250.00 | 40,250.00 | 0.68% | 1,286,709 |
| Oct 1, 2026 | 42,700.00 | 42,800.00 | 39,980.00 | 39,980.00 | 39,980.00 | -6.37% | 1,420,186 |
| Sep 30, 2026 | 43,900.00 | 44,340.00 | 42,700.00 | 42,700.00 | 42,700.00 | -2.51% | 971,861 |
| Sep 29, 2026 | 44,200.00 | 44,850.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.68% | 587,786 |
| Sep 28, 2026 | 45,870.00 | 46,290.00 | 44,050.00 | 44,100.00 | 44,100.00 | -3.86% | 887,408 |
| Sep 25, 2026 | 45,350.00 | 46,140.00 | 45,320.00 | 45,870.00 | 45,870.00 | 1.26% | 230,360 |
| Sep 24, 2026 | 45,700.00 | 46,150.00 | 45,010.00 | 45,300.00 | 45,300.00 | -1.16% | 350,024 |
| Sep 23, 2026 | 46,000.00 | 46,290.00 | 45,700.00 | 45,830.00 | 45,830.00 | -0.04% | 267,748 |
| Sep 22, 2026 | 46,500.00 | 46,780.00 | 45,850.00 | 45,850.00 | 45,850.00 | -0.84% | 395,573 |
| Sep 21, 2026 | 46,600.00 | 46,940.00 | 46,010.00 | 46,240.00 | 46,240.00 | 0.17% | 290,999 |
| Sep 18, 2026 | 47,190.00 | 47,190.00 | 46,160.00 | 46,160.00 | 46,160.00 | -1.54% | 656,166 |
| Sep 17, 2026 | 47,000.00 | 47,470.00 | 46,720.00 | 46,880.00 | 46,880.00 | -0.53% | 354,323 |
| Sep 16, 2026 | 46,950.00 | 47,190.00 | 46,750.00 | 47,130.00 | 47,130.00 | 0.40% | 308,449 |
| Sep 15, 2026 | 46,450.00 | 46,940.00 | 46,060.00 | 46,940.00 | 46,940.00 | 1.05% | 345,453 |
| Sep 14, 2026 | 46,550.00 | 46,940.00 | 46,140.00 | 46,450.00 | 46,450.00 | -1.17% | 251,582 |
| Sep 11, 2026 | 45,710.00 | 47,000.00 | 45,710.00 | 47,000.00 | 47,000.00 | 2.35% | 390,691 |
| Sep 10, 2026 | 45,500.00 | 46,010.00 | 45,260.00 | 45,920.00 | 45,920.00 | 1.15% | 224,854 |
| Sep 9, 2026 | 45,380.00 | 45,410.00 | 45,050.00 | 45,400.00 | 45,400.00 | -0.61% | 254,699 |
| Sep 8, 2026 | 44,990.00 | 45,680.00 | 44,810.00 | 45,680.00 | 45,680.00 | 1.51% | 178,314 |
| Sep 7, 2026 | 44,900.00 | 45,110.00 | 44,610.00 | 45,000.00 | 45,000.00 | 0.13% | 105,697 |
| Sep 4, 2026 | 45,000.00 | 45,560.00 | 44,520.00 | 44,940.00 | 44,940.00 | -0.11% | 206,465 |
| Sep 3, 2026 | 44,520.00 | 45,000.00 | 44,160.00 | 44,990.00 | 44,990.00 | 1.37% | 250,750 |