MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary
· Delayed Price · Currency is HUF 4.100
-0.180 (-4.21%)
At close: Dec 4, 2025
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -4.21% | 88,479 |
| Dec 3, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 1.90% | 60,974 |
| Dec 2, 2025 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 47,884 |
| Dec 1, 2025 | 4.02 | 4.37 | 3.90 | 4.06 | 4.06 | 1.50% | 565,632 |
| Nov 28, 2025 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -1.72% | 641,550 |
| Nov 27, 2025 | 4.14 | 4.27 | 4.05 | 4.07 | 4.07 | -2.16% | 581,550 |
| Nov 26, 2025 | 4.20 | 4.44 | 4.11 | 4.16 | 4.16 | 6.39% | 1,888,890 |
| Nov 25, 2025 | 4.02 | 4.10 | 3.90 | 3.91 | 3.91 | -7.78% | 1,744,905 |
| Nov 24, 2025 | 4.06 | 4.24 | 4.02 | 4.24 | 4.24 | 6.00% | 131,500 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -5.88% | 354,291 |
| Nov 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 24,500 |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 25,000 |
| Nov 18, 2025 | 4.05 | 4.32 | 4.00 | 4.00 | 4.00 | -7.41% | 540,000 |
| Nov 17, 2025 | 4.29 | 4.32 | 4.18 | 4.32 | 4.32 | 0.70% | 90,000 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.10 | 4.29 | 4.29 | 4.38% | 101,550 |
| Nov 12, 2025 | 4.15 | 4.35 | 4.11 | 4.11 | 4.11 | 0.24% | 92,211 |
| Nov 11, 2025 | 4.26 | 4.35 | 4.10 | 4.10 | 4.10 | - | 90,068 |
| Nov 10, 2025 | 4.12 | 4.12 | 3.95 | 4.10 | 4.10 | -8.89% | 297,200 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.15 | 4.50 | 4.50 | 0.45% | 120,900 |
| Nov 6, 2025 | 4.30 | 4.52 | 4.30 | 4.48 | 4.48 | 3.23% | 46,450 |
| Nov 5, 2025 | 4.58 | 4.60 | 4.34 | 4.34 | 4.34 | -3.56% | 151,550 |
| Nov 4, 2025 | 4.10 | 4.57 | 4.08 | 4.50 | 4.50 | 7.91% | 1,413,179 |
| Nov 3, 2025 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | 4.25% | 97,550 |
| Oct 31, 2025 | 4.07 | 4.24 | 4.00 | 4.00 | 4.00 | -1.72% | 144,450 |
| Oct 30, 2025 | 4.13 | 4.13 | 4.07 | 4.07 | 4.07 | -0.73% | 100,370 |
| Oct 29, 2025 | 4.15 | 4.24 | 4.10 | 4.10 | 4.10 | -1.20% | 132,880 |
| Oct 28, 2025 | 4.09 | 4.15 | 4.07 | 4.15 | 4.15 | 2.22% | 114,890 |
| Oct 27, 2025 | 4.08 | 4.10 | 4.05 | 4.06 | 4.06 | -1.69% | 128,410 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.05 | 4.13 | 4.13 | 3.25% | 34,206 |
| Oct 21, 2025 | 4.09 | 4.10 | 3.92 | 4.00 | 4.00 | -2.44% | 343,733 |
| Oct 20, 2025 | 4.02 | 4.10 | 3.85 | 4.10 | 4.10 | -2.15% | 1,783,705 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.00 | 4.19 | 4.19 | -1.64% | 536,266 |
| Oct 16, 2025 | 4.20 | 4.26 | 4.04 | 4.26 | 4.26 | -0.93% | 153,172 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 5,000 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -3.67% | 81,500 |
| Oct 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | 5,000 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.73% | 247,728 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.30 | 4.40 | 4.40 | 0.23% | 60,149 |
| Oct 8, 2025 | 4.34 | 4.40 | 4.22 | 4.39 | 4.39 | 1.15% | 407,840 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.32 | 4.34 | 4.34 | -3.56% | 41,100 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.11 | 4.50 | 4.50 | 2.27% | 334,433 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 78,500 |
| Oct 2, 2025 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | 0.45% | 275,914 |
| Oct 1, 2025 | 4.48 | 4.48 | 4.35 | 4.48 | 4.48 | -2.61% | 597,853 |
| Sep 30, 2025 | 4.29 | 4.62 | 4.29 | 4.60 | 4.60 | 0.66% | 108,141 |
| Sep 29, 2025 | 4.58 | 4.58 | 4.27 | 4.57 | 4.57 | -0.44% | 8,651 |
| Sep 26, 2025 | 4.40 | 4.59 | 4.24 | 4.59 | 4.59 | 4.32% | 66,000 |
| Sep 25, 2025 | 4.20 | 4.49 | 4.20 | 4.40 | 4.40 | 4.76% | 172,500 |
| Sep 24, 2025 | 4.46 | 4.46 | 4.10 | 4.20 | 4.20 | -5.83% | 507,955 |
| Sep 23, 2025 | 4.68 | 4.70 | 4.46 | 4.46 | 4.46 | -5.31% | 161,833 |