Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (FRA:MGYB)
Germany · Delayed Price · Currency is EUR 7.45
+0.12 (1.57%)
Last updated: Jul 28, 2026, 10:09 AM CET
FRA:MGYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.87% | 100 |
| Jul 9, 2026 | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | -0.80% | 294 |
| Jul 8, 2026 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 1.08% | 700 |
| Jul 7, 2026 | 7.52 | 7.56 | 7.42 | 7.42 | 7.42 | -2.56% | 2,355 |
| Jul 6, 2026 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 1.47% | 260 |
| Jul 3, 2026 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 2.67% | 200 |
| Jul 2, 2026 | 7.30 | 7.39 | 7.30 | 7.31 | 7.31 | -1.15% | 1,200 |
| Jul 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.40% | - |
| Jun 30, 2026 | 7.41 | 7.50 | 7.29 | 7.50 | 7.50 | 0.54% | 2,093 |
| Jun 29, 2026 | 7.57 | 7.57 | 7.33 | 7.46 | 7.46 | -1.71% | 4,101 |
| 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 |