OTP Bank Nyrt. (BUD:OTP)
Hungary · Delayed Price · Currency is HUF 45,380
-640 (-1.39%)
At close: Jul 24, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 45,140.00 | 45,960.00 | 44,460.00 | 45,700.00 | 45,700.00 | 1.33% | 380,311 |
| Jul 13, 2026 | 45,430.00 | 46,290.00 | 45,100.00 | 45,100.00 | 45,100.00 | -1.53% | 240,595 |
| Jul 10, 2026 | 46,490.00 | 46,500.00 | 45,800.00 | 45,800.00 | 45,800.00 | -1.34% | 234,673 |
| Jul 9, 2026 | 45,500.00 | 46,420.00 | 45,400.00 | 46,420.00 | 46,420.00 | 2.36% | 267,921 |
| Jul 8, 2026 | 45,700.00 | 45,850.00 | 44,560.00 | 45,350.00 | 45,350.00 | -0.96% | 539,154 |
| Jul 7, 2026 | 46,690.00 | 46,690.00 | 45,790.00 | 45,790.00 | 45,790.00 | -2.41% | 361,004 |
| Jul 6, 2026 | 46,920.00 | 46,950.00 | 45,930.00 | 46,920.00 | 46,920.00 | - | 209,110 |
| Jul 3, 2026 | 46,750.00 | 46,970.00 | 46,700.00 | 46,920.00 | 46,920.00 | 0.45% | 221,867 |
| Jul 2, 2026 | 45,900.00 | 46,710.00 | 45,850.00 | 46,710.00 | 46,710.00 | 1.61% | 442,302 |
| Jul 1, 2026 | 45,800.00 | 46,280.00 | 45,750.00 | 45,970.00 | 45,970.00 | 0.04% | 218,988 |
| Jun 30, 2026 | 45,780.00 | 46,200.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.94% | 486,074 |
| Jun 29, 2026 | 45,740.00 | 45,900.00 | 45,400.00 | 45,520.00 | 45,520.00 | -0.63% | 233,533 |
| Jun 26, 2026 | 45,610.00 | 46,000.00 | 45,440.00 | 45,810.00 | 45,810.00 | -0.35% | 284,927 |
| Jun 25, 2026 | 45,010.00 | 45,970.00 | 45,010.00 | 45,970.00 | 45,970.00 | 1.48% | 536,290 |
| Jun 24, 2026 | 45,010.00 | 45,490.00 | 45,010.00 | 45,300.00 | 45,300.00 | - | 487,576 |
| Jun 23, 2026 | 44,500.00 | 45,300.00 | 44,150.00 | 45,300.00 | 45,300.00 | 0.85% | 480,695 |
| Jun 22, 2026 | 44,280.00 | 44,920.00 | 44,200.00 | 44,920.00 | 44,920.00 | 2.14% | 209,842 |
| Jun 19, 2026 | 44,270.00 | 44,530.00 | 43,850.00 | 43,980.00 | 43,980.00 | -1.94% | 419,464 |
| Jun 18, 2026 | 44,990.00 | 45,060.00 | 43,310.00 | 44,850.00 | 44,850.00 | -0.31% | 412,050 |
| Jun 17, 2026 | 44,000.00 | 44,990.00 | 44,000.00 | 44,990.00 | 44,990.00 | 1.35% | 366,862 |
| Jun 16, 2026 | 44,000.00 | 44,440.00 | 43,910.00 | 44,390.00 | 44,390.00 | 1.23% | 579,394 |
| Jun 15, 2026 | 43,000.00 | 43,850.00 | 42,820.00 | 43,850.00 | 43,850.00 | 3.20% | 690,268 |
| Jun 12, 2026 | 41,500.00 | 42,490.00 | 41,500.00 | 42,490.00 | 42,490.00 | 3.94% | 437,583 |
| Jun 11, 2026 | 40,300.00 | 41,200.00 | 40,250.00 | 40,880.00 | 40,880.00 | 1.82% | 273,109 |
| Jun 10, 2026 | 40,340.00 | 40,500.00 | 39,850.00 | 40,150.00 | 40,150.00 | -0.45% | 383,476 |
| Jun 9, 2026 | 40,420.00 | 40,920.00 | 40,200.00 | 40,330.00 | 40,330.00 | -0.10% | 214,125 |
| Jun 8, 2026 | 40,500.00 | 40,830.00 | 40,270.00 | 40,370.00 | 40,370.00 | -0.98% | 277,993 |
| Jun 5, 2026 | 40,800.00 | 41,380.00 | 40,560.00 | 40,770.00 | 40,770.00 | 0.17% | 213,828 |
| Jun 4, 2026 | 41,100.00 | 41,300.00 | 40,610.00 | 40,700.00 | 40,700.00 | -0.90% | 298,724 |
| Jun 3, 2026 | 41,850.00 | 41,940.00 | 41,070.00 | 41,070.00 | 41,070.00 | -1.96% | 318,052 |
| Jun 2, 2026 | 41,390.00 | 41,890.00 | 41,220.00 | 41,890.00 | 41,890.00 | 2.37% | 365,365 |
| Jun 1, 2026 | 41,790.00 | 41,800.00 | 40,920.00 | 40,920.00 | 40,920.00 | -1.56% | 423,757 |
| May 29, 2026 | 40,600.00 | 42,020.00 | 40,600.00 | 41,570.00 | 41,570.00 | 2.74% | 778,128 |
| May 28, 2026 | 40,000.00 | 40,810.00 | 40,000.00 | 40,460.00 | 40,460.00 | -0.86% | 280,182 |
| May 27, 2026 | 40,410.00 | 41,290.00 | 40,210.00 | 40,810.00 | 40,810.00 | 0.77% | 345,860 |
| 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 |