OTP Bank Nyrt. (BUD:OTP)
Hungary
· Delayed Price · Currency is HUF 29,090
+370 (1.29%)
At close: Sep 26, 2025
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28,650.00 | 29,200.00 | 28,650.00 | 29,090.00 | 29,090.00 | 1.29% | 297,726 |
| Sep 25, 2025 | 28,560.00 | 28,900.00 | 28,450.00 | 28,720.00 | 28,720.00 | 0.07% | 277,441 |
| Sep 24, 2025 | 28,600.00 | 28,850.00 | 28,410.00 | 28,700.00 | 28,700.00 | 0.42% | 333,570 |
| Sep 23, 2025 | 29,100.00 | 29,190.00 | 28,500.00 | 28,580.00 | 28,580.00 | -1.41% | 407,024 |
| Sep 22, 2025 | 29,190.00 | 29,400.00 | 28,730.00 | 28,990.00 | 28,990.00 | -1.43% | 227,023 |
| Sep 19, 2025 | 29,000.00 | 29,410.00 | 28,720.00 | 29,410.00 | 29,410.00 | 1.80% | 530,858 |
| Sep 18, 2025 | 28,900.00 | 29,100.00 | 28,840.00 | 28,890.00 | 28,890.00 | 1.01% | 446,531 |
| Sep 17, 2025 | 29,100.00 | 29,300.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.41% | 302,082 |
| Sep 16, 2025 | 28,990.00 | 29,200.00 | 28,830.00 | 29,010.00 | 29,010.00 | 0.03% | 368,009 |
| Sep 15, 2025 | 29,350.00 | 29,450.00 | 28,600.00 | 29,000.00 | 29,000.00 | -0.68% | 467,618 |
| Sep 12, 2025 | 29,600.00 | 29,640.00 | 29,030.00 | 29,200.00 | 29,200.00 | -1.35% | 382,177 |
| Sep 11, 2025 | 29,300.00 | 29,630.00 | 29,140.00 | 29,600.00 | 29,600.00 | 0.85% | 343,382 |
| Sep 10, 2025 | 29,750.00 | 29,860.00 | 29,050.00 | 29,350.00 | 29,350.00 | -1.15% | 440,603 |
| Sep 9, 2025 | 29,940.00 | 30,160.00 | 29,650.00 | 29,690.00 | 29,690.00 | -0.84% | 333,240 |
| Sep 8, 2025 | 30,130.00 | 30,360.00 | 29,820.00 | 29,940.00 | 29,940.00 | -0.53% | 320,501 |
| Sep 5, 2025 | 30,630.00 | 30,730.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.73% | 275,565 |
| Sep 4, 2025 | 30,000.00 | 30,650.00 | 29,980.00 | 30,630.00 | 30,630.00 | 1.76% | 283,618 |
| Sep 3, 2025 | 29,860.00 | 30,140.00 | 29,860.00 | 30,100.00 | 30,100.00 | 0.84% | 129,769 |
| Sep 2, 2025 | 30,000.00 | 30,300.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.23% | 183,237 |
| Sep 1, 2025 | 29,750.00 | 29,990.00 | 29,620.00 | 29,920.00 | 29,920.00 | 1.32% | 110,843 |
| Aug 29, 2025 | 29,780.00 | 29,940.00 | 29,450.00 | 29,530.00 | 29,530.00 | -0.84% | 348,200 |
| Aug 28, 2025 | 30,080.00 | 30,280.00 | 29,780.00 | 29,780.00 | 29,780.00 | -0.77% | 359,931 |
| Aug 27, 2025 | 30,480.00 | 30,550.00 | 30,010.00 | 30,010.00 | 30,010.00 | -1.77% | 230,840 |
| Aug 26, 2025 | 30,250.00 | 30,600.00 | 29,980.00 | 30,550.00 | 30,550.00 | 0.59% | 508,490 |
| Aug 25, 2025 | 30,710.00 | 30,820.00 | 30,150.00 | 30,370.00 | 30,370.00 | -1.14% | 254,164 |
| Aug 22, 2025 | 30,820.00 | 30,950.00 | 30,720.00 | 30,720.00 | 30,720.00 | 0.03% | 166,160 |
| Aug 21, 2025 | 30,970.00 | 30,970.00 | 30,580.00 | 30,710.00 | 30,710.00 | -0.84% | 285,733 |
| Aug 19, 2025 | 30,570.00 | 31,000.00 | 30,500.00 | 30,970.00 | 30,970.00 | 0.88% | 317,587 |
| Aug 18, 2025 | 30,700.00 | 30,750.00 | 30,380.00 | 30,700.00 | 30,700.00 | 0.10% | 151,383 |
| Aug 15, 2025 | 30,500.00 | 30,700.00 | 30,400.00 | 30,670.00 | 30,670.00 | 1.15% | 227,702 |
| Aug 14, 2025 | 30,400.00 | 30,480.00 | 30,230.00 | 30,320.00 | 30,320.00 | -0.33% | 261,252 |
| Aug 13, 2025 | 30,230.00 | 30,420.00 | 30,090.00 | 30,420.00 | 30,420.00 | 1.06% | 236,040 |
| Aug 12, 2025 | 30,470.00 | 30,650.00 | 30,060.00 | 30,100.00 | 30,100.00 | -1.31% | 284,033 |
| Aug 11, 2025 | 30,450.00 | 30,820.00 | 30,250.00 | 30,500.00 | 30,500.00 | 0.23% | 278,720 |
| Aug 8, 2025 | 29,900.00 | 30,430.00 | 29,870.00 | 30,430.00 | 30,430.00 | 1.53% | 676,787 |
| Aug 7, 2025 | 28,880.00 | 29,990.00 | 28,880.00 | 29,970.00 | 29,970.00 | 3.85% | 701,881 |
| Aug 6, 2025 | 28,890.00 | 28,960.00 | 28,800.00 | 28,860.00 | 28,860.00 | -0.31% | 201,303 |
| Aug 5, 2025 | 28,800.00 | 28,950.00 | 28,770.00 | 28,950.00 | 28,950.00 | 0.94% | 345,857 |
| Aug 4, 2025 | 28,300.00 | 28,750.00 | 28,300.00 | 28,680.00 | 28,680.00 | 1.24% | 421,825 |
| Aug 1, 2025 | 28,470.00 | 28,560.00 | 28,210.00 | 28,330.00 | 28,330.00 | -0.60% | 276,609 |
| Jul 31, 2025 | 28,500.00 | 28,690.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.32% | 367,086 |
| Jul 30, 2025 | 28,510.00 | 28,640.00 | 28,410.00 | 28,410.00 | 28,410.00 | -0.35% | 240,081 |
| Jul 29, 2025 | 28,440.00 | 28,600.00 | 28,400.00 | 28,510.00 | 28,510.00 | 0.25% | 401,413 |
| Jul 28, 2025 | 28,660.00 | 28,770.00 | 28,400.00 | 28,440.00 | 28,440.00 | -0.07% | 212,234 |
| Jul 25, 2025 | 28,660.00 | 28,670.00 | 28,350.00 | 28,460.00 | 28,460.00 | -0.70% | 117,731 |
| Jul 24, 2025 | 28,550.00 | 28,690.00 | 28,500.00 | 28,660.00 | 28,660.00 | 0.74% | 161,915 |
| Jul 23, 2025 | 28,410.00 | 28,540.00 | 28,260.00 | 28,450.00 | 28,450.00 | 0.96% | 272,334 |
| Jul 22, 2025 | 28,550.00 | 28,650.00 | 28,180.00 | 28,180.00 | 28,180.00 | -1.67% | 392,019 |
| Jul 21, 2025 | 28,670.00 | 28,700.00 | 28,510.00 | 28,660.00 | 28,660.00 | -0.10% | 162,895 |
| Jul 18, 2025 | 28,600.00 | 28,690.00 | 28,550.00 | 28,690.00 | 28,690.00 | 0.56% | 370,802 |