Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 7.11
+0.01 (0.07%)
At close: Sep 18, 2026
FRA:MGYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.07% | - |
| Sep 17, 2026 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 1.36% | 410 |
| Sep 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.37% | - |
| Sep 15, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | - |
| Sep 14, 2026 | 6.95 | 7.05 | 6.94 | 6.94 | 6.94 | -0.14% | 957 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.36% | - |
| Sep 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.35% | - |
| Sep 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Sep 8, 2026 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | -1.95% | 50 |
| Sep 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% | - |
| Sep 3, 2026 | 6.93 | 7.09 | 6.93 | 7.09 | 7.09 | 2.75% | 1,000 |
| Sep 2, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.22% | 1,500 |
| Sep 1, 2026 | 6.89 | 6.99 | 6.89 | 6.89 | 6.89 | -0.29% | 1,260 |
| Aug 31, 2026 | 6.81 | 6.92 | 6.77 | 6.91 | 6.91 | -1.15% | 37,100 |
| Aug 28, 2026 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 0.43% | 150 |
| Aug 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Aug 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.69% | - |
| Aug 25, 2026 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 0.44% | 530 |
| Aug 24, 2026 | 6.98 | 6.98 | 6.84 | 6.84 | 6.84 | -2.49% | 2,325 |
| Aug 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.21% | - |
| Aug 20, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -0.14% | 4,150 |
| Aug 19, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | -2.23% | 1,236 |
| Aug 18, 2026 | 7.16 | 7.18 | 7.15 | 7.17 | 7.17 | -0.49% | 1,050 |
| Aug 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.07% | 30 |
| Aug 14, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | -0.14% | 1,520 |
| Aug 13, 2026 | 7.16 | 7.21 | 7.16 | 7.21 | 7.21 | 1.12% | 400 |
| Aug 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.07% | - |
| Aug 11, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.39% | - |
| Aug 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.03% | - |
| Aug 7, 2026 | 7.34 | 7.34 | 7.24 | 7.30 | 7.30 | -4.01% | 1,192 |
| Aug 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.07% | - |
| Aug 5, 2026 | 7.63 | 7.64 | 7.60 | 7.60 | 7.60 | - | 506 |
| Aug 4, 2026 | 7.47 | 7.60 | 7.47 | 7.60 | 7.60 | 0.73% | 1,000 |
| Aug 3, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | -1.05% | 20 |
| Jul 31, 2026 | 7.55 | 7.64 | 7.55 | 7.63 | 7.63 | 2.21% | 1,520 |
| Jul 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.86% | - |
| Jul 29, 2026 | 7.58 | 7.58 | 7.53 | 7.53 | 7.53 | 1.07% | 330 |
| Jul 28, 2026 | 7.46 | 7.55 | 7.45 | 7.45 | 7.45 | 1.57% | 2,140 |
| Jul 27, 2026 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 0.07% | 400 |
| Jul 24, 2026 | 7.14 | 7.33 | 7.14 | 7.33 | 7.33 | 1.74% | 377 |
| Jul 23, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.50% | 1,500 |
| Jul 22, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% | - |
| Jul 21, 2026 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | -0.07% | 573 |
| Jul 20, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 1.94% | 450 |
| Jul 17, 2026 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | -1.03% | 1,775 |
| Jul 16, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | 1.04% | 1,275 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -0.62% | 600 |
| Jul 14, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.75% | 1,488 |
| Jul 13, 2026 | 7.37 | 7.47 | 7.31 | 7.31 | 7.31 | -2.60% | 3,178 |