Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 4.690
+0.135 (2.96%)
At close: Nov 28, 2025
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | - |
| Nov 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Nov 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Nov 11, 2025 | 4.61 | 4.84 | 4.61 | 4.84 | 4.84 | 5.34% | 210 |
| Nov 10, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 5,000 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.88% | 222 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.33% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.09% | - |
| Nov 4, 2025 | 4.44 | 4.44 | 4.37 | 4.37 | 4.37 | -3.32% | 1,140 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 50 |
| Oct 31, 2025 | 4.55 | 4.55 | 4.48 | 4.51 | 4.51 | -3.22% | 9,169 |
| Oct 30, 2025 | 4.59 | 4.66 | 4.45 | 4.66 | 4.66 | 1.09% | 3,040 |
| Oct 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.32% | - |
| Oct 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.55% | - |
| Oct 27, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.11% | - |
| Oct 24, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -1.51% | 3,000 |
| Oct 23, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 3.68% | 44 |
| Oct 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.78% | - |
| Oct 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.77% | - |
| Oct 20, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.36% | - |
| Oct 17, 2025 | 4.58 | 4.66 | 4.51 | 4.66 | 4.66 | 1.41% | 569 |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.77% | - |
| Oct 15, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.11% | 35 |
| Oct 14, 2025 | 4.54 | 4.66 | 4.54 | 4.56 | 4.56 | - | 6,347 |
| Oct 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.21% | - |
| Oct 9, 2025 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -2.47% | 2,252 |
| Oct 8, 2025 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 0.43% | 49 |
| Oct 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.82% | - |
| Oct 6, 2025 | 4.74 | 4.88 | 4.65 | 4.88 | 4.88 | 2.95% | 2,000 |
| Oct 3, 2025 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 2.71% | 10,000 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.24% | - |
| Oct 1, 2025 | 4.51 | 4.87 | 4.51 | 4.87 | 4.87 | 6.56% | 975 |
| Sep 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.76% | - |
| Sep 29, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | - |
| Sep 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.33% | - |
| Sep 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 300 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.62 | 4.70 | 4.70 | -1.05% | 1,400 |
| Sep 23, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.96% | 800 |
| Sep 22, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.21% | 25 |