MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 4.560
-0.020 (-0.44%)
At close: Feb 20, 2026
FRA:MOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Feb 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71% | - |
| Feb 16, 2026 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | - | 4,799 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | - |
| Feb 11, 2026 | 4.96 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 125 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -9.01% | 142 |
| Feb 4, 2026 | 5.05 | 5.55 | 5.05 | 5.55 | 5.55 | 12.80% | 131 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Feb 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | - |
| Jan 27, 2026 | 4.86 | 5.45 | 4.86 | 5.45 | 5.45 | 4.81% | 389 |
| Jan 26, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 7.88% | 1,533 |
| Jan 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.17% | - |
| Jan 22, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jan 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Jan 20, 2026 | 4.46 | 4.76 | 4.46 | 4.76 | 4.76 | 7.21% | 315 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jan 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Jan 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.41% | - |
| Jan 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.23% | - |
| Jan 13, 2026 | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | 6.50% | 288 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Jan 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.30% | - |
| Jan 8, 2026 | 3.98 | 4.30 | 3.98 | 4.30 | 4.30 | 8.59% | 519 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.32% | - |
| Jan 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Jan 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -9.80% | - |
| Jan 2, 2026 | 3.70 | 4.08 | 3.70 | 4.08 | 4.08 | 10.87% | 28 |
| Dec 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.64% | - |
| Dec 29, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | -1.02% | 39 |
| Dec 23, 2025 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 11.93% | 12 |
| Dec 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| 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 |