MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság (FRA:MOGG)
Germany · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
At close: Oct 23, 2026
FRA:MOGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 22, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 298 |
| Oct 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Oct 20, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 2.22% | 719 |
| Oct 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Oct 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Oct 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Oct 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Oct 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Oct 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | - |
| Oct 6, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 12.70% | 151 |
| Oct 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Oct 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Sep 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.48% | - |
| Sep 22, 2026 | 6.90 | 7.35 | 6.90 | 7.35 | 7.35 | 15.75% | 587 |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.86% | - |
| Sep 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.54 | 0.72% | - |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.49 | 1.47% | - |
| Sep 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.40 | 3.03% | - |
| Sep 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.21 | -7.04% | - |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.68 | 3.65% | - |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.44 | 3.79% | - |
| Sep 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.21 | -1.49% | - |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.30 | 2.29% | - |
| Sep 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16 | - | - |
| Sep 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16 | -1.50% | - |
| Sep 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | 2.31% | - |
| Sep 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.11 | -2.26% | - |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | - | - |
| Sep 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | - | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | 2.31% | - |
| Aug 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.11 | -2.26% | - |
| Aug 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | -0.75% | - |
| Aug 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.30 | -0.74% | - |
| Aug 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.35 | 1.50% | - |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.25 | 2.31% | - |
| Aug 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.11 | - | - |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.11 | 0.78% | - |
| Aug 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.07 | -1.53% | - |
| Aug 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16 | - | - |
| Aug 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.16 | 2.34% | - |