Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 7.59
+0.08 (1.13%)
Last updated: Jun 26, 2026, 11:29 AM CET
FRA:MGYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.55 | 7.64 | 7.55 | 7.59 | 7.59 | 1.13% | 466 |
| Jun 25, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -2.53% | 6,500 |
| Jun 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.41% | - |
| Jun 23, 2026 | 7.85 | 7.85 | 7.65 | 7.81 | 7.81 | -0.89% | 457 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.96% | 7 |
| Jun 19, 2026 | 7.71 | 7.80 | 7.71 | 7.80 | 7.80 | -0.26% | 1,426 |
| Jun 18, 2026 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 0.26% | 3,000 |
| Jun 17, 2026 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 1.36% | 71,100 |
| Jun 16, 2026 | 7.68 | 7.77 | 7.68 | 7.70 | 7.70 | -0.65% | 2,765 |
| Jun 15, 2026 | 7.74 | 7.80 | 7.74 | 7.75 | 7.75 | 0.32% | 1,313 |
| Jun 12, 2026 | 7.58 | 7.73 | 7.58 | 7.72 | 7.72 | 1.25% | 32,199 |
| Jun 11, 2026 | 7.55 | 7.63 | 7.52 | 7.63 | 7.63 | 0.33% | 3,374 |
| Jun 10, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | 2.56% | 1,502 |
| Jun 9, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.16% | - |
| Jun 8, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.01% | 700 |
| Jun 5, 2026 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.79% | 160 |
| Jun 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Jun 3, 2026 | 7.71 | 7.71 | 7.62 | 7.62 | 7.62 | -1.30% | 3,959 |
| 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 |