Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 5.31
+0.05 (0.95%)
At close: Mar 27, 2026
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% | - |
| Mar 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Mar 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.97% | - |
| Mar 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.38% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% | - |
| Mar 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Mar 19, 2026 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | -3.55% | 3,120 |
| Mar 18, 2026 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | - | 2,500 |
| Mar 17, 2026 | 5.17 | 5.35 | 5.17 | 5.35 | 5.35 | 1.90% | 2,000 |
| Mar 16, 2026 | 5.19 | 5.25 | 5.19 | 5.25 | 5.25 | 0.19% | 4,000 |
| Mar 13, 2026 | 5.17 | 5.25 | 5.12 | 5.24 | 5.24 | 0.58% | 1,468 |
| Mar 12, 2026 | 5.27 | 5.29 | 5.21 | 5.21 | 5.21 | -2.07% | 220 |
| Mar 11, 2026 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -2.21% | 300 |
| Mar 10, 2026 | 5.33 | 5.46 | 5.33 | 5.44 | 5.44 | 1.68% | 15,000 |
| Mar 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Mar 6, 2026 | 5.52 | 5.63 | 5.50 | 5.50 | 5.50 | -1.43% | 84 |
| Mar 5, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 2.20% | 20,000 |
| Mar 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | - |
| Mar 3, 2026 | 5.63 | 5.63 | 5.48 | 5.48 | 5.48 | -2.66% | 1,900 |
| Mar 2, 2026 | 5.81 | 5.81 | 5.60 | 5.63 | 5.63 | -2.93% | 2,590 |
| Feb 27, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.80 | 0.52% | 11,300 |
| Feb 26, 2026 | 5.45 | 5.77 | 5.45 | 5.77 | 5.77 | 7.65% | 4,800 |
| Feb 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.08% | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | - |
| Feb 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 5 |
| Feb 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.51% | - |
| Feb 18, 2026 | 5.17 | 5.29 | 5.17 | 5.29 | 5.29 | 1.54% | 45 |
| Feb 17, 2026 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 0.77% | 200 |
| Feb 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| Feb 13, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 0.39% | 3,405 |
| Feb 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Feb 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | - |
| Feb 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | - |
| Feb 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% | - |
| Feb 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.45% | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | - |
| Feb 4, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.39% | - |
| Feb 3, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | 830 |
| Feb 2, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.31% | 1,970 |
| Jan 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Jan 29, 2026 | 5.23 | 5.23 | 5.14 | 5.14 | 5.14 | -0.77% | 500 |
| Jan 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.37% | - |
| Jan 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% | - |
| Jan 26, 2026 | 5.03 | 5.16 | 5.03 | 5.15 | 5.15 | 1.78% | 1,423 |
| Jan 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.32% | - |
| Jan 22, 2026 | 4.91 | 5.18 | 4.91 | 5.18 | 5.18 | 3.70% | 13,800 |
| Jan 21, 2026 | 4.97 | 5.00 | 4.93 | 5.00 | 5.00 | 1.52% | 1,035 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | - |
| Jan 19, 2026 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -0.92% | 100 |