MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 5.85
-0.10 (-1.68%)
Last updated: Jul 28, 2026, 3:43 PM CET
FRA:MOGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | - | -1.68% | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jul 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jul 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Jul 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 50 |
| Jul 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jul 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Jul 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Jul 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jun 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Jun 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Jun 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jun 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Jun 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Jun 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jun 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jun 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jun 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.89% | - |
| Jun 8, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 8.57% | 100 |
| Jun 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 4, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -11.67% | 4,976 |
| Jun 3, 2026 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | 13.21% | 480 |
| 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% | - |