MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
At close: Mar 27, 2026
FRA:MOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | 1,000 |
| Mar 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Mar 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Mar 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Mar 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Mar 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -7.33% | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | 35 |
| Mar 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Mar 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Mar 10, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 4.89% | 1,000 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Mar 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -11.70% | - |
| Mar 5, 2026 | 4.60 | 5.30 | 4.60 | 5.30 | 5.30 | 15.72% | 4,186 |
| Mar 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Mar 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | - |
| Mar 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Feb 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Feb 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Feb 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| 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% | - |