OTP Bank Nyrt. (FRA:OTP)
Germany · Delayed Price · Currency is EUR 92.22
+3.50 (3.94%)
At close: Dec 1, 2025
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -1.42% | - |
| Nov 27, 2025 | 89.82 | 90.00 | 89.82 | 90.00 | 90.00 | 0.11% | 83 |
| Nov 26, 2025 | 87.78 | 89.90 | 87.78 | 89.90 | 89.90 | 4.39% | 18,555 |
| Nov 25, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -1.26% | - |
| Nov 24, 2025 | 85.00 | 87.22 | 85.00 | 87.22 | 87.22 | 4.11% | 107 |
| Nov 21, 2025 | 84.24 | 84.24 | 83.78 | 83.78 | 83.78 | -0.19% | 56 |
| Nov 20, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.79% | - |
| Nov 19, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -1.29% | - |
| Nov 18, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.31% | - |
| Nov 17, 2025 | 84.12 | 84.12 | 83.28 | 83.28 | 83.28 | 0.68% | 178 |
| Nov 14, 2025 | 83.98 | 83.98 | 82.72 | 82.72 | 82.72 | -0.79% | 150 |
| Nov 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -1.11% | - |
| Nov 12, 2025 | 82.76 | 84.32 | 82.76 | 84.32 | 84.32 | 1.59% | 50 |
| Nov 11, 2025 | 85.12 | 85.12 | 83.00 | 83.00 | 83.00 | -3.53% | 30 |
| Nov 10, 2025 | 84.12 | 86.04 | 84.12 | 86.04 | 86.04 | 4.34% | 66 |
| Nov 7, 2025 | 83.58 | 83.58 | 82.46 | 82.46 | 82.46 | -1.83% | 100 |
| Nov 6, 2025 | 83.56 | 84.00 | 83.56 | 84.00 | 84.00 | 0.70% | 250 |
| Nov 5, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.29% | - |
| Nov 4, 2025 | 83.30 | 83.38 | 81.94 | 83.18 | 83.18 | 0.97% | 3,100 |
| Nov 3, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 0.34% | - |
| Oct 31, 2025 | 81.24 | 82.10 | 81.24 | 82.10 | 82.10 | 0.10% | 159 |
| Oct 30, 2025 | 81.14 | 82.02 | 81.14 | 82.02 | 82.02 | 2.35% | 30 |
| Oct 29, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.15% | - |
| Oct 28, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 1.47% | - |
| Oct 27, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.18% | - |
| Oct 24, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.15% | - |
| Oct 23, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.20% | - |
| Oct 22, 2025 | 78.76 | 79.00 | 78.76 | 79.00 | 79.00 | 0.48% | 44 |
| Oct 21, 2025 | 78.38 | 78.62 | 78.38 | 78.62 | 78.62 | 0.43% | 100 |
| Oct 20, 2025 | 77.52 | 78.28 | 77.52 | 78.28 | 78.28 | 0.20% | 450 |
| Oct 17, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.08% | - |
| Oct 16, 2025 | 76.98 | 78.06 | 76.98 | 78.06 | 78.06 | 1.25% | 1,200 |
| Oct 15, 2025 | 76.70 | 77.72 | 76.70 | 77.10 | 77.10 | 0.97% | 2,320 |
| Oct 14, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.39% | - |
| Oct 13, 2025 | 75.06 | 76.66 | 75.06 | 76.66 | 76.66 | 1.54% | 190 |
| Oct 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.07% | - |
| Oct 9, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.70% | - |
| Oct 8, 2025 | 74.98 | 76.86 | 74.98 | 76.86 | 76.86 | 1.45% | 99 |
| Oct 7, 2025 | 74.10 | 75.76 | 73.76 | 75.76 | 75.76 | 1.18% | 604 |
| Oct 6, 2025 | 74.62 | 74.88 | 74.62 | 74.88 | 74.88 | -0.45% | 500 |
| Oct 3, 2025 | 73.54 | 75.22 | 73.54 | 75.22 | 75.22 | 0.37% | 2 |
| Oct 2, 2025 | 74.06 | 74.94 | 74.06 | 74.94 | 74.94 | 2.41% | 50 |
| Oct 1, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.89% | - |
| Sep 30, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.32% | - |
| Sep 29, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.76% | - |
| Sep 26, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.16% | - |
| Sep 25, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -1.83% | - |
| Sep 24, 2025 | 72.88 | 74.28 | 72.48 | 74.28 | 74.28 | 0.51% | 1,264 |
| Sep 23, 2025 | 74.12 | 74.12 | 73.90 | 73.90 | 73.90 | -0.78% | 15 |
| Sep 22, 2025 | 75.00 | 75.00 | 74.40 | 74.48 | 74.48 | 0.89% | 2,000 |