MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGB)
Germany · Delayed Price · Currency is EUR 13.75
+0.27 (2.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MOGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2.00% | - |
| Aug 25, 2026 | 13.81 | 14.26 | 13.48 | 13.48 | 13.48 | -5.14% | 250 |
| Aug 24, 2026 | 13.60 | 14.21 | 13.60 | 14.21 | 14.21 | 7.57% | 456 |
| Aug 21, 2026 | 13.45 | 13.45 | 13.21 | 13.21 | 13.21 | -3.86% | 3,165 |
| Aug 20, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.16% | 1 |
| Aug 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.75% | - |
| Aug 18, 2026 | 13.45 | 13.69 | 13.45 | 13.69 | 13.69 | 0.81% | 40 |
| Aug 17, 2026 | 13.48 | 13.58 | 13.48 | 13.58 | 13.58 | 1.19% | 27 |
| Aug 14, 2026 | 13.21 | 13.56 | 13.19 | 13.42 | 13.42 | -1.40% | 620 |
| Aug 13, 2026 | 13.20 | 13.61 | 13.20 | 13.61 | 13.61 | 3.11% | 100 |
| Aug 12, 2026 | 13.07 | 13.20 | 13.07 | 13.20 | 13.20 | 0.76% | 1,063 |
| Aug 11, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.07% | 403 |
| Aug 10, 2026 | 12.61 | 12.71 | 12.61 | 12.71 | 12.71 | -2.16% | 400 |
| Aug 7, 2026 | 12.45 | 12.99 | 12.45 | 12.99 | 12.99 | - | 25 |
| Aug 6, 2026 | 12.53 | 12.99 | 12.53 | 12.99 | 12.99 | 0.78% | 21 |
| Aug 5, 2026 | 12.88 | 12.89 | 12.88 | 12.89 | 12.89 | 0.39% | 800 |
| Aug 4, 2026 | 12.38 | 12.84 | 12.38 | 12.84 | 12.84 | 2.07% | 201 |
| Aug 3, 2026 | 12.27 | 12.58 | 12.27 | 12.58 | 12.58 | 2.95% | 800 |
| Jul 31, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% | - |
| Jul 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% | - |
| Jul 29, 2026 | 11.93 | 12.19 | 11.93 | 12.19 | 12.19 | 2.09% | 200 |
| Jul 28, 2026 | 12.00 | 12.29 | 11.94 | 11.94 | 11.94 | -3.24% | 1,150 |
| Jul 27, 2026 | 12.25 | 12.34 | 12.25 | 12.34 | 12.34 | 2.24% | 100 |
| Jul 24, 2026 | 12.03 | 12.40 | 12.03 | 12.07 | 12.07 | 3.16% | 165 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jul 22, 2026 | 11.76 | 11.80 | 11.76 | 11.80 | 11.80 | 2.79% | 170 |
| Jul 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.59% | - |
| Jul 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | - |
| Jul 17, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.34% | - |
| Jul 16, 2026 | 11.54 | 11.67 | 11.54 | 11.67 | 11.67 | - | 150 |
| Jul 15, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.13% | 1 |
| Jul 14, 2026 | 11.23 | 11.54 | 11.23 | 11.54 | 11.54 | 1.41% | 87 |
| Jul 13, 2026 | 11.21 | 11.38 | 11.21 | 11.38 | 11.38 | 3.08% | 1,624 |
| Jul 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.32% | - |
| Jul 9, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% | - |
| Jul 8, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.55% | - |
| Jul 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.83% | - |
| Jul 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.94% | - |
| Jul 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.05% | - |
| Jul 2, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% | - |
| Jul 1, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% | - |
| Jun 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.31% | - |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 300 |
| Jun 26, 2026 | 10.09 | 10.20 | 10.09 | 10.20 | 10.20 | -1.35% | 450 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | -0.58% | 910 |
| Jun 24, 2026 | 10.34 | 10.40 | 10.34 | 10.40 | 10.40 | 0.39% | 9 |
| Jun 23, 2026 | 10.62 | 10.62 | 10.36 | 10.36 | 10.36 | -3.54% | 500 |
| Jun 22, 2026 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 3.17% | 1,000 |
| Jun 19, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.53% | - |
| Jun 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.02% | - |