OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 45,300
-530 (-1.16%)
At close: Sep 24, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 44,650.00 | 44,700.00 | 44,060.00 | 44,380.00 | 44,380.00 | -0.60% | 492,811 |
| Sep 1, 2026 | 45,310.00 | 45,650.00 | 44,500.00 | 44,650.00 | 44,650.00 | -1.30% | 337,169 |
| Aug 31, 2026 | 45,620.00 | 45,990.00 | 45,240.00 | 45,240.00 | 45,240.00 | -1.65% | 489,584 |
| Aug 28, 2026 | 45,630.00 | 46,000.00 | 45,140.00 | 46,000.00 | 46,000.00 | 0.83% | 342,640 |
| Aug 27, 2026 | 46,400.00 | 46,500.00 | 45,600.00 | 45,620.00 | 45,620.00 | -1.51% | 287,288 |
| Aug 26, 2026 | 46,480.00 | 46,780.00 | 46,320.00 | 46,320.00 | 46,320.00 | -0.34% | 151,163 |
| Aug 25, 2026 | 46,480.00 | 46,790.00 | 46,350.00 | 46,480.00 | 46,480.00 | 0.22% | 212,535 |
| Aug 24, 2026 | 45,300.00 | 46,410.00 | 45,300.00 | 46,380.00 | 46,380.00 | 2.38% | 252,003 |
| Aug 19, 2026 | 45,500.00 | 45,790.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.44% | 267,557 |
| Aug 18, 2026 | 45,950.00 | 46,050.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.09% | 218,882 |
| Aug 17, 2026 | 46,230.00 | 46,260.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.11% | 125,706 |
| Aug 14, 2026 | 46,240.00 | 46,600.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.63% | 155,989 |
| Aug 13, 2026 | 46,210.00 | 46,680.00 | 46,210.00 | 46,340.00 | 46,340.00 | 0.11% | 157,675 |
| Aug 12, 2026 | 46,380.00 | 46,390.00 | 46,130.00 | 46,290.00 | 46,290.00 | 0.35% | 182,469 |
| Aug 11, 2026 | 46,260.00 | 46,500.00 | 46,010.00 | 46,130.00 | 46,130.00 | -0.28% | 179,122 |
| Aug 10, 2026 | 46,670.00 | 46,670.00 | 46,200.00 | 46,260.00 | 46,260.00 | -1.34% | 136,914 |
| Aug 7, 2026 | 45,910.00 | 46,940.00 | 45,910.00 | 46,890.00 | 46,890.00 | 2.16% | 202,872 |
| Aug 6, 2026 | 46,600.00 | 46,830.00 | 45,900.00 | 45,900.00 | 45,900.00 | -1.82% | 293,946 |
| Aug 5, 2026 | 47,250.00 | 47,280.00 | 46,520.00 | 46,750.00 | 46,750.00 | -1.06% | 420,355 |
| Aug 4, 2026 | 47,000.00 | 47,280.00 | 46,720.00 | 47,250.00 | 47,250.00 | 0.53% | 274,764 |
| Aug 3, 2026 | 46,780.00 | 47,000.00 | 46,600.00 | 47,000.00 | 47,000.00 | 0.38% | 176,836 |
| Jul 31, 2026 | 46,800.00 | 47,280.00 | 46,550.00 | 46,820.00 | 46,820.00 | -0.15% | 312,448 |
| Jul 30, 2026 | 45,900.00 | 46,980.00 | 45,900.00 | 46,890.00 | 46,890.00 | 1.41% | 297,204 |
| Jul 29, 2026 | 46,100.00 | 46,650.00 | 45,820.00 | 46,240.00 | 46,240.00 | 0.43% | 335,765 |
| Jul 28, 2026 | 46,000.00 | 46,400.00 | 45,860.00 | 46,040.00 | 46,040.00 | -0.11% | 291,748 |
| Jul 27, 2026 | 46,020.00 | 46,260.00 | 45,940.00 | 46,090.00 | 46,090.00 | 1.56% | 253,715 |
| Jul 24, 2026 | 45,710.00 | 46,640.00 | 45,380.00 | 45,380.00 | 45,380.00 | -1.39% | 315,251 |
| Jul 23, 2026 | 46,150.00 | 46,340.00 | 45,510.00 | 46,020.00 | 46,020.00 | -0.82% | 251,277 |
| Jul 22, 2026 | 46,200.00 | 46,440.00 | 45,360.00 | 46,400.00 | 46,400.00 | 0.65% | 261,626 |
| Jul 21, 2026 | 45,700.00 | 46,380.00 | 45,520.00 | 46,100.00 | 46,100.00 | 3.02% | 508,049 |
| Jul 20, 2026 | 44,550.00 | 45,010.00 | 44,490.00 | 44,750.00 | 44,750.00 | 0.61% | 198,303 |
| Jul 17, 2026 | 45,000.00 | 45,190.00 | 44,020.00 | 44,480.00 | 44,480.00 | -1.57% | 295,328 |
| Jul 16, 2026 | 44,850.00 | 45,490.00 | 44,750.00 | 45,190.00 | 45,190.00 | 1.92% | 257,752 |
| Jul 15, 2026 | 45,500.00 | 45,800.00 | 44,340.00 | 44,340.00 | 44,340.00 | -2.98% | 421,338 |