MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 6.00
+0.70 (13.21%)
Last updated: Jun 3, 2026, 4:09 PM CET
FRA:MOGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jun 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -9.65% | 110 |
| May 29, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 15.85% | 110 |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| May 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| May 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| May 19, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 9.43% | 1,355 |
| May 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| May 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -9.68% | - |
| May 6, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 11.71% | 640 |
| May 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Apr 21, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -7.76% | 1,000 |
| Apr 20, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 3.57% | 20 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Apr 16, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -6.45% | 1,300 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 10 |
| Apr 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 150 |
| Apr 13, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 10.00% | 515 |
| Apr 10, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 6.80% | 50 |
| Apr 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Apr 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Apr 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Apr 1, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | 550 |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.82% | - |
| Mar 30, 2026 | 5.00 | 5.60 | 5.00 | 5.60 | 5.60 | 12.00% | 5 |
| 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% | - |