MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 3.520
-0.040 (-1.12%)
At close: Dec 19, 2025
FRA:MOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Dec 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Dec 17, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 5.49% | 12 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Dec 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Dec 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Dec 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Dec 10, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - | 1,200 |
| Dec 9, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -11.22% | - |
| Dec 8, 2025 | 3.72 | 4.10 | 3.72 | 4.10 | 4.10 | 10.22% | 146 |
| Dec 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.06% | - |
| Dec 4, 2025 | 3.68 | 4.12 | 3.68 | 3.96 | 3.96 | 5.88% | 5,278 |
| Dec 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Dec 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -7.11% | - |
| Nov 26, 2025 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | 8.24% | 150 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -4.21% | 50 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Nov 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Nov 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Nov 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Nov 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Nov 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Oct 31, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Oct 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.86% | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 28, 2025 | 3.36 | 3.62 | 3.36 | 3.50 | 3.50 | 6.71% | 500 |
| Oct 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Oct 22, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Oct 21, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Oct 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |