Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 5.13
-0.01 (-0.19%)
At close: Jan 30, 2026
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.61% | - |
| Jan 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.76% | - |
| Jan 14, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.47% | 400 |
| Jan 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.32% | - |
| Jan 12, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | 0.42% | 49 |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.11% | - |
| Jan 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.52% | - |
| Jan 7, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | 2.80% | 3,500 |
| Jan 6, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.64% | 368 |
| Jan 5, 2026 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | 1.63% | 3,000 |
| Jan 2, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -0.11% | 200 |
| Dec 30, 2025 | 4.62 | 4.74 | 4.60 | 4.60 | 4.60 | -2.44% | 10,292 |
| Dec 29, 2025 | 4.62 | 4.71 | 4.58 | 4.71 | 4.71 | 5.72% | 1,064 |
| Dec 23, 2025 | 4.59 | 4.69 | 4.46 | 4.46 | 4.46 | -6.21% | 85 |
| Dec 22, 2025 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 3.04% | 477 |
| Dec 19, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.60% | - |
| Dec 18, 2025 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | -0.53% | 4,308 |
| Dec 17, 2025 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 4.55% | 2,295 |
| Dec 16, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.99% | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 0.44% | 50 |
| Dec 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Dec 11, 2025 | 4.57 | 4.58 | 4.46 | 4.58 | 4.58 | 3.62% | 1,185 |
| Dec 10, 2025 | 4.46 | 4.66 | 4.42 | 4.42 | 4.42 | -2.21% | 750 |
| Dec 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Dec 8, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.63% | - |
| Dec 5, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.11% | 3 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.60% | - |
| Dec 2, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.63% | 11 |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.92% | - |
| Nov 28, 2025 | 4.61 | 4.69 | 4.59 | 4.69 | 4.69 | 2.96% | 4,100 |
| Nov 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.23% | - |
| Nov 26, 2025 | 4.59 | 4.67 | 4.37 | 4.37 | 4.37 | -4.59% | 6,300 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.46% | - |
| Nov 24, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | -0.56% | 500 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.56% | - |
| Nov 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.87% | - |
| Nov 19, 2025 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 1.67% | 700 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.24% | - |
| Nov 17, 2025 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 1.87% | 330 |