OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 40,500
+700 (1.76%)
At close: May 26, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 40,400.00 | 40,930.00 | 40,100.00 | 40,500.00 | 40,500.00 | 1.76% | 442,211 |
| May 22, 2026 | 40,100.00 | 40,570.00 | 39,670.00 | 39,800.00 | 39,800.00 | -0.25% | 267,704 |
| May 21, 2026 | 40,400.00 | 40,690.00 | 39,820.00 | 39,900.00 | 39,900.00 | -0.18% | 437,800 |
| May 20, 2026 | 40,800.00 | 41,150.00 | 40,510.00 | 41,100.00 | 39,970.92 | 0.96% | 458,481 |
| May 19, 2026 | 41,320.00 | 41,650.00 | 40,710.00 | 40,710.00 | 39,591.63 | -0.90% | 451,108 |
| May 18, 2026 | 41,390.00 | 41,500.00 | 40,560.00 | 41,080.00 | 39,951.46 | -0.05% | 305,840 |
| May 15, 2026 | 41,990.00 | 41,990.00 | 40,900.00 | 41,100.00 | 39,970.92 | -2.26% | 384,570 |
| May 14, 2026 | 41,050.00 | 42,230.00 | 41,050.00 | 42,050.00 | 40,894.82 | 2.64% | 333,609 |
| May 13, 2026 | 42,000.00 | 42,110.00 | 40,880.00 | 40,970.00 | 39,844.49 | -1.66% | 364,251 |
| May 12, 2026 | 42,500.00 | 42,500.00 | 41,660.00 | 41,660.00 | 40,515.53 | -2.16% | 310,630 |
| May 11, 2026 | 42,010.00 | 42,980.00 | 41,750.00 | 42,580.00 | 41,410.26 | 0.95% | 353,393 |
| May 8, 2026 | 42,400.00 | 42,650.00 | 41,710.00 | 42,180.00 | 41,021.25 | -0.61% | 345,175 |
| May 7, 2026 | 42,910.00 | 43,200.00 | 42,440.00 | 42,440.00 | 41,274.10 | -0.75% | 287,894 |
| May 6, 2026 | 42,860.00 | 44,000.00 | 42,760.00 | 42,760.00 | 41,585.31 | 0.45% | 688,698 |
| May 5, 2026 | 41,800.00 | 42,600.00 | 41,650.00 | 42,570.00 | 41,400.53 | 2.26% | 283,164 |
| May 4, 2026 | 41,700.00 | 42,590.00 | 41,610.00 | 41,630.00 | 40,486.36 | 0.07% | 280,266 |
| Apr 30, 2026 | 41,600.00 | 42,050.00 | 41,190.00 | 41,600.00 | 40,457.18 | -0.31% | 740,578 |
| Apr 29, 2026 | 42,300.00 | 42,330.00 | 41,730.00 | 41,730.00 | 40,583.61 | -0.52% | 179,059 |
| Apr 28, 2026 | 41,600.00 | 42,160.00 | 41,500.00 | 41,950.00 | 40,797.56 | 0.53% | 275,697 |
| Apr 27, 2026 | 41,780.00 | 42,680.00 | 41,600.00 | 41,730.00 | 40,583.61 | 0.29% | 409,054 |
| Apr 24, 2026 | 41,200.00 | 41,820.00 | 41,010.00 | 41,610.00 | 40,466.90 | 0.51% | 457,952 |
| Apr 23, 2026 | 42,180.00 | 42,300.00 | 41,390.00 | 41,400.00 | 40,262.67 | -1.85% | 693,807 |
| Apr 22, 2026 | 43,200.00 | 43,650.00 | 42,180.00 | 42,180.00 | 41,021.25 | -1.49% | 619,417 |
| Apr 21, 2026 | 43,960.00 | 44,160.00 | 42,820.00 | 42,820.00 | 41,643.66 | -2.44% | 487,625 |
| Apr 20, 2026 | 43,730.00 | 44,490.00 | 43,730.00 | 43,890.00 | 42,684.27 | -2.14% | 245,681 |
| Apr 17, 2026 | 43,530.00 | 44,910.00 | 43,000.00 | 44,850.00 | 43,617.90 | 3.32% | 475,685 |
| Apr 16, 2026 | 44,500.00 | 44,690.00 | 43,350.00 | 43,410.00 | 42,217.46 | -2.01% | 565,457 |
| Apr 15, 2026 | 44,260.00 | 44,800.00 | 44,180.00 | 44,300.00 | 43,083.01 | 0.68% | 758,745 |
| Apr 14, 2026 | 44,850.00 | 45,710.00 | 43,610.00 | 44,000.00 | 42,791.25 | -1.68% | 1,372,828 |
| Apr 13, 2026 | 43,000.00 | 44,750.00 | 42,130.00 | 44,750.00 | 43,520.64 | 8.38% | 2,229,998 |
| Apr 10, 2026 | 39,250.00 | 41,290.00 | 39,150.00 | 41,290.00 | 40,155.70 | 5.87% | 1,080,364 |
| Apr 9, 2026 | 39,470.00 | 39,470.00 | 38,530.00 | 39,000.00 | 37,928.61 | -1.76% | 735,889 |
| Apr 8, 2026 | 39,900.00 | 39,900.00 | 38,830.00 | 39,700.00 | 38,609.38 | 5.53% | 1,015,948 |
| Apr 7, 2026 | 37,010.00 | 38,280.00 | 37,010.00 | 37,620.00 | 36,586.52 | 2.20% | 515,106 |
| Apr 2, 2026 | 36,500.00 | 37,000.00 | 35,680.00 | 36,810.00 | 35,798.77 | -1.18% | 528,940 |
| Apr 1, 2026 | 36,860.00 | 37,990.00 | 36,710.00 | 37,250.00 | 36,226.68 | 5.17% | 717,977 |
| Mar 31, 2026 | 35,200.00 | 35,860.00 | 35,070.00 | 35,420.00 | 34,446.95 | 1.14% | 622,691 |
| Mar 30, 2026 | 35,830.00 | 36,290.00 | 34,610.00 | 35,020.00 | 34,057.94 | -1.90% | 498,128 |
| Mar 27, 2026 | 36,100.00 | 36,150.00 | 35,440.00 | 35,700.00 | 34,719.26 | -0.97% | 398,031 |
| Mar 26, 2026 | 36,780.00 | 36,790.00 | 36,050.00 | 36,050.00 | 35,059.65 | -1.82% | 239,146 |
| Mar 25, 2026 | 36,560.00 | 37,120.00 | 36,320.00 | 36,720.00 | 35,711.24 | 2.11% | 459,234 |
| Mar 24, 2026 | 36,250.00 | 36,530.00 | 35,610.00 | 35,960.00 | 34,972.12 | -0.80% | 314,250 |
| Mar 23, 2026 | 35,700.00 | 36,560.00 | 34,600.00 | 36,250.00 | 35,254.15 | 0.83% | 593,408 |
| Mar 20, 2026 | 36,800.00 | 37,190.00 | 35,950.00 | 35,950.00 | 34,962.39 | -0.83% | 445,622 |
| Mar 19, 2026 | 36,000.00 | 36,790.00 | 35,780.00 | 36,250.00 | 35,254.15 | -0.58% | 422,399 |
| Mar 18, 2026 | 37,000.00 | 37,490.00 | 36,390.00 | 36,460.00 | 35,458.38 | 0.25% | 291,270 |
| Mar 17, 2026 | 35,370.00 | 37,000.00 | 35,370.00 | 36,370.00 | 35,370.86 | 2.91% | 226,351 |
| Mar 16, 2026 | 35,510.00 | 35,880.00 | 35,090.00 | 35,340.00 | 34,369.15 | -0.48% | 328,467 |
| Mar 13, 2026 | 35,400.00 | 36,000.00 | 34,980.00 | 35,510.00 | 34,534.48 | 0.03% | 405,515 |
| Mar 12, 2026 | 36,390.00 | 36,580.00 | 35,500.00 | 35,500.00 | 34,524.76 | -2.98% | 777,556 |