Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 7.62
-0.10 (-1.30%)
Last updated: Jun 3, 2026, 4:41 PM CET
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.71 | 7.71 | 7.62 | 7.62 | - | -1.30% | 400 |
| Jun 2, 2026 | 7.56 | 7.78 | 7.56 | 7.72 | 7.72 | 2.59% | 12,336 |
| Jun 1, 2026 | 7.39 | 7.53 | 7.39 | 7.52 | 7.52 | 0.47% | 1,722 |
| May 29, 2026 | 7.37 | 7.49 | 7.37 | 7.49 | 7.49 | 0.13% | 4,157 |
| May 28, 2026 | 7.26 | 7.48 | 7.26 | 7.48 | 7.48 | 2.40% | 1,157 |
| May 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.75% | 300 |
| May 26, 2026 | 7.31 | 7.43 | 7.31 | 7.43 | 7.43 | -0.54% | 8,685 |
| May 25, 2026 | 7.45 | 7.47 | 7.36 | 7.47 | 7.47 | 2.89% | 1,077 |
| May 22, 2026 | 7.31 | 7.35 | 7.26 | 7.26 | 7.26 | -1.63% | 3,780 |
| May 21, 2026 | 7.28 | 7.40 | 7.28 | 7.38 | 7.38 | 0.20% | 3,300 |
| May 20, 2026 | 7.28 | 7.37 | 7.28 | 7.37 | 7.37 | -0.27% | 867 |
| May 19, 2026 | 7.01 | 7.39 | 7.01 | 7.39 | 7.39 | 5.58% | 1,855 |
| May 18, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.50% | 32,017 |
| May 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.63% | - |
| May 14, 2026 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 7.20% | 2,041 |
| May 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.72% | - |
| May 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.65% | 5,000 |
| May 11, 2026 | 6.90 | 6.91 | 6.80 | 6.90 | 6.90 | 0.95% | 7,585 |
| May 8, 2026 | 6.76 | 6.89 | 6.75 | 6.84 | 6.84 | 1.98% | 3,921 |
| May 7, 2026 | 7.02 | 7.14 | 7.02 | 7.14 | 6.70 | 2.07% | 506 |
| May 6, 2026 | 6.84 | 6.99 | 6.84 | 6.99 | 6.57 | 1.82% | 2,874 |
| May 5, 2026 | 6.72 | 6.91 | 6.72 | 6.87 | 6.45 | 0.96% | 1,147 |
| May 4, 2026 | 6.85 | 6.88 | 6.80 | 6.80 | 6.39 | 0.15% | 9,494 |
| Apr 30, 2026 | 6.80 | 6.83 | 6.79 | 6.79 | 6.38 | -1.45% | 2,350 |
| Apr 29, 2026 | 6.85 | 6.91 | 6.81 | 6.89 | 6.47 | -0.86% | 2,602 |
| Apr 28, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.53 | 0.65% | 3,620 |
| Apr 27, 2026 | 6.89 | 6.99 | 6.89 | 6.91 | 6.49 | -0.07% | 6,773 |
| Apr 24, 2026 | 6.80 | 6.93 | 6.80 | 6.91 | 6.49 | -0.22% | 4,579 |
| Apr 23, 2026 | 6.80 | 6.94 | 6.80 | 6.93 | 6.51 | -0.14% | 2,885 |
| Apr 22, 2026 | 6.69 | 6.94 | 6.69 | 6.94 | 6.51 | 4.44% | 39,300 |
| Apr 21, 2026 | 6.87 | 6.87 | 6.64 | 6.64 | 6.24 | -2.71% | 5,250 |
| Apr 20, 2026 | 6.96 | 6.96 | 6.79 | 6.83 | 6.41 | -1.59% | 24,575 |
| Apr 17, 2026 | 6.66 | 6.94 | 6.65 | 6.94 | 6.51 | 5.48% | 64,527 |
| Apr 16, 2026 | 6.59 | 6.59 | 6.33 | 6.58 | 6.18 | -1.65% | 34,000 |
| Apr 15, 2026 | 6.52 | 6.69 | 6.40 | 6.69 | 6.28 | 3.32% | 7,868 |
| Apr 14, 2026 | 6.53 | 6.53 | 6.42 | 6.47 | 6.08 | -3.29% | 2,404 |
| Apr 13, 2026 | 6.61 | 6.70 | 6.51 | 6.69 | 6.28 | 11.31% | 31,944 |
| Apr 10, 2026 | 5.88 | 6.17 | 5.88 | 6.01 | 5.65 | 2.65% | 5,300 |
| Apr 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.50 | -0.93% | - |
| Apr 8, 2026 | 5.79 | 5.91 | 5.79 | 5.91 | 5.55 | 2.43% | 10,000 |
| Apr 7, 2026 | 5.67 | 5.77 | 5.67 | 5.77 | 5.42 | 5.10% | 2 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.16 | -2.66% | - |
| Apr 1, 2026 | 5.33 | 5.64 | 5.33 | 5.64 | 5.30 | 7.22% | 5,000 |
| Mar 31, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 4.94 | -1.31% | - |
| Mar 30, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.01 | 0.38% | 560 |
| Mar 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 4.99 | 0.95% | - |
| Mar 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 4.94 | 0.77% | - |
| Mar 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 4.90 | 0.97% | - |
| Mar 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 4.86 | 2.38% | - |
| Mar 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.74 | -0.79% | - |