MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 4.960
+0.040 (0.81%)
At close: Jan 30, 2026
FRA:MOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |