Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 6.93
-0.01 (-0.14%)
Last updated: Apr 23, 2026, 5:13 PM CET
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.80 | 6.94 | 6.80 | 6.93 | 6.93 | -0.14% | 2,885 |
| Apr 22, 2026 | 6.69 | 6.94 | 6.69 | 6.94 | 6.94 | 4.44% | 39,300 |
| Apr 21, 2026 | 6.87 | 6.87 | 6.64 | 6.64 | 6.64 | -2.71% | 5,250 |
| Apr 20, 2026 | 6.96 | 6.96 | 6.79 | 6.83 | 6.83 | -1.59% | 24,575 |
| Apr 17, 2026 | 6.66 | 6.94 | 6.65 | 6.94 | 6.94 | 5.48% | 64,527 |
| Apr 16, 2026 | 6.59 | 6.59 | 6.33 | 6.58 | 6.58 | -1.65% | 34,000 |
| Apr 15, 2026 | 6.52 | 6.69 | 6.40 | 6.69 | 6.69 | 3.32% | 7,868 |
| Apr 14, 2026 | 6.53 | 6.53 | 6.42 | 6.47 | 6.47 | -3.29% | 2,404 |
| Apr 13, 2026 | 6.61 | 6.70 | 6.51 | 6.69 | 6.69 | 11.31% | 31,944 |
| Apr 10, 2026 | 5.88 | 6.17 | 5.88 | 6.01 | 6.01 | 2.65% | 5,300 |
| Apr 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.93% | - |
| Apr 8, 2026 | 5.79 | 5.91 | 5.79 | 5.91 | 5.91 | 2.43% | 10,000 |
| Apr 7, 2026 | 5.67 | 5.77 | 5.67 | 5.77 | 5.77 | 5.10% | 2 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.66% | - |
| Apr 1, 2026 | 5.33 | 5.64 | 5.33 | 5.64 | 5.64 | 7.22% | 5,000 |
| Mar 31, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.31% | - |
| Mar 30, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 0.38% | 560 |
| 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% | - |