OTP Bank Nyrt. (FRA:OTP)
Germany · Delayed Price · Currency is EUR 105.10
-0.40 (-0.38%)
At close: Feb 20, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 101.55 | 105.45 | 101.55 | 105.10 | 105.10 | -0.38% | 400 |
| Feb 19, 2026 | 103.80 | 106.35 | 103.80 | 105.50 | 105.50 | 4.30% | 174 |
| Feb 18, 2026 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -1.80% | 10 |
| Feb 17, 2026 | 100.40 | 103.00 | 100.40 | 103.00 | 103.00 | -1.20% | 272 |
| Feb 16, 2026 | 109.40 | 109.40 | 104.25 | 104.25 | 104.25 | -8.27% | 330 |
| Feb 13, 2026 | 104.00 | 113.65 | 104.00 | 113.65 | 113.65 | 9.28% | 5 |
| Feb 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -3.66% | - |
| Feb 11, 2026 | 104.75 | 107.95 | 104.75 | 107.95 | 107.95 | 0.23% | 10 |
| Feb 10, 2026 | 104.25 | 107.70 | 104.25 | 107.70 | 107.70 | 1.51% | 250 |
| Feb 9, 2026 | 104.00 | 106.20 | 104.00 | 106.10 | 106.10 | -0.89% | 900 |
| Feb 6, 2026 | 104.45 | 107.05 | 104.45 | 107.05 | 107.05 | -1.38% | 1,986 |
| Feb 5, 2026 | 107.95 | 110.90 | 107.95 | 108.55 | 108.55 | -1.81% | 2,104 |
| Feb 4, 2026 | 106.30 | 110.55 | 106.30 | 110.55 | 110.55 | 2.74% | 250 |
| Feb 3, 2026 | 105.20 | 107.60 | 105.20 | 107.60 | 107.60 | 3.02% | 460 |
| Feb 2, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -2.79% | - |
| Jan 30, 2026 | 104.45 | 107.45 | 104.45 | 107.45 | 107.45 | 2.09% | 5 |
| Jan 29, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -1.08% | - |
| Jan 28, 2026 | 104.05 | 106.65 | 104.05 | 106.40 | 106.40 | 1.43% | 495 |
| Jan 27, 2026 | 103.40 | 104.90 | 103.40 | 104.90 | 104.90 | 0.96% | 500 |
| Jan 26, 2026 | 101.60 | 104.15 | 101.60 | 103.90 | 103.90 | 2.97% | 84 |
| Jan 23, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.49% | - |
| Jan 22, 2026 | 97.92 | 101.40 | 97.92 | 101.40 | 101.40 | 3.26% | 920 |
| Jan 21, 2026 | 97.34 | 98.20 | 97.34 | 98.20 | 98.20 | -0.71% | 300 |
| Jan 20, 2026 | 98.44 | 98.90 | 98.44 | 98.90 | 98.90 | -0.66% | 491 |
| Jan 19, 2026 | 98.74 | 99.56 | 98.74 | 99.56 | 99.56 | 2.75% | 2,325 |
| Jan 16, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -2.10% | - |
| Jan 15, 2026 | 97.86 | 98.98 | 97.86 | 98.98 | 98.98 | 1.00% | 451 |
| Jan 14, 2026 | 97.26 | 98.00 | 97.26 | 98.00 | 98.00 | 1.03% | 55 |
| Jan 13, 2026 | 95.14 | 97.00 | 95.14 | 97.00 | 97.00 | 1.87% | 380 |
| Jan 12, 2026 | 93.82 | 95.22 | 93.82 | 95.22 | 95.22 | 0.25% | 15 |
| Jan 9, 2026 | 94.68 | 94.98 | 94.68 | 94.98 | 94.98 | -1.70% | 100 |
| Jan 8, 2026 | 95.32 | 96.62 | 95.32 | 96.62 | 96.62 | -0.72% | 150 |
| Jan 7, 2026 | 95.16 | 97.32 | 95.14 | 97.32 | 97.32 | 3.09% | 522 |
| Jan 6, 2026 | 92.98 | 94.90 | 92.98 | 94.40 | 94.40 | 1.42% | 331 |
| Jan 5, 2026 | 90.40 | 94.00 | 90.40 | 93.08 | 93.08 | 2.35% | 51 |
| Jan 2, 2026 | 90.06 | 90.94 | 90.06 | 90.94 | 90.94 | -0.37% | 120 |
| Dec 30, 2025 | 89.26 | 91.28 | 89.26 | 91.28 | 91.28 | - | 24 |
| Dec 29, 2025 | 90.74 | 91.28 | 90.18 | 91.28 | 91.28 | 0.60% | 57 |
| Dec 23, 2025 | 89.70 | 90.74 | 89.70 | 90.74 | 90.74 | 0.96% | 2,500 |
| Dec 22, 2025 | 90.94 | 91.28 | 89.88 | 89.88 | 89.88 | 0.31% | 742 |
| Dec 19, 2025 | 89.54 | 89.60 | 88.56 | 89.60 | 89.60 | 2.07% | 1,400 |
| Dec 18, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.71% | - |
| Dec 17, 2025 | 89.24 | 90.30 | 87.16 | 87.16 | 87.16 | -2.92% | 197 |
| Dec 16, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.92% | 15 |
| Dec 15, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -0.38% | - |
| Dec 12, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.78% | - |
| Dec 11, 2025 | 87.66 | 90.00 | 87.66 | 90.00 | 90.00 | 2.55% | 100 |
| Dec 10, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.41% | - |
| Dec 9, 2025 | 87.14 | 87.40 | 87.14 | 87.40 | 87.40 | -1.09% | 33 |
| Dec 8, 2025 | 88.90 | 88.90 | 88.36 | 88.36 | 88.36 | -0.83% | 21 |