OTP Bank Nyrt. (LUX:OTPBK)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 45.60
+0.20 (0.44%)
At close: Aug 22, 2025
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Aug 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Aug 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Aug 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Aug 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Aug 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Aug 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Aug 7, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.78% | - |
| Aug 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Aug 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Aug 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jul 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jul 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Jul 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.83% | - |
| Jul 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Jul 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jul 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jul 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jul 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jul 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Jul 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jul 11, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jul 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 9, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 2, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jun 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jun 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Jun 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.72% | - |
| Jun 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Jun 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.58% | - |
| Jun 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Jun 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jun 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Jun 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jun 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jun 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jun 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jun 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Jun 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |