MEGAKRÁN Kereskedelmi és Szolgáltató Nyilvánosan Muködo Részvénytársaság (BUD:MEGAKRAN)
Hungary
· Delayed Price · Currency is HUF 3.750
+0.210 (5.93%)
At close: Apr 28, 2026
BUD:MEGAKRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 5.93% | 47,781 |
| Apr 27, 2026 | 3.53 | 3.60 | 3.53 | 3.54 | 3.54 | -9.92% | 55,350 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.86 | 3.93 | 3.93 | 3.42% | 38,159 |
| Apr 23, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 8,485 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | 400 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1,300 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -7.89% | 58,600 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 1,400 |
| Apr 15, 2026 | 3.85 | 3.98 | 3.62 | 3.62 | 3.62 | 3.43% | 657,344 |
| Apr 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 11.11% | 299,304 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.04 | 3.15 | 3.15 | -16.00% | 506,178 |
| Apr 10, 2026 | 3.40 | 3.75 | 3.40 | 3.75 | 3.75 | 4.17% | 398,576 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.35 | 3.60 | 3.60 | - | 18,495 |
| Apr 8, 2026 | 3.83 | 3.83 | 3.60 | 3.60 | 3.60 | -5.01% | 69,550 |
| Apr 7, 2026 | 3.50 | 3.83 | 3.50 | 3.79 | 3.79 | -1.30% | 145,000 |
| Apr 2, 2026 | 3.48 | 3.84 | 3.46 | 3.84 | 3.84 | 6.67% | 124,000 |
| Apr 1, 2026 | 3.60 | 3.60 | 3.49 | 3.60 | 3.60 | -3.74% | 81,778 |
| Mar 31, 2026 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | 10.00% | 8,992 |
| Mar 30, 2026 | 3.35 | 3.70 | 3.35 | 3.40 | 3.40 | -0.58% | 165,004 |
| Mar 27, 2026 | 3.66 | 3.78 | 3.40 | 3.42 | 3.42 | -10.94% | 372,372 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.70 | 3.84 | 3.84 | -1.29% | 39,100 |
| Mar 25, 2026 | 3.84 | 3.89 | 3.55 | 3.89 | 3.89 | -1.27% | 193,530 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | 3,000 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.40 | 3.84 | 3.84 | 1.05% | 16,100 |
| Mar 20, 2026 | 3.80 | 3.93 | 3.80 | 3.80 | 3.80 | - | 164,213 |
| Mar 19, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -4.76% | 1,249,300 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | - | 95,542 |
| Mar 17, 2026 | 3.94 | 3.99 | 3.85 | 3.99 | 3.99 | 1.01% | 2,516,368 |
| Mar 16, 2026 | 3.94 | 3.95 | 3.90 | 3.95 | 3.95 | - | 30,710 |
| Mar 13, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | - | 136,964 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 8,763 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 15,100 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | 2.84% | 22,101 |
| Mar 9, 2026 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | -3.00% | 85,722 |
| Mar 6, 2026 | 4.00 | 4.04 | 3.90 | 4.00 | 4.00 | 2.56% | 26,500 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,915 |
| Mar 4, 2026 | 3.89 | 3.90 | 3.81 | 3.90 | 3.90 | -0.76% | 159,455 |
| Mar 3, 2026 | 3.82 | 3.98 | 3.80 | 3.93 | 3.93 | 2.61% | 183,855 |
| Mar 2, 2026 | 4.20 | 4.20 | 3.82 | 3.83 | 3.83 | -7.04% | 1,116,200 |
| Feb 27, 2026 | 4.17 | 4.17 | 4.00 | 4.12 | 4.12 | -0.48% | 27,500 |
| Feb 26, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.72% | 60,000 |
| Feb 25, 2026 | 3.96 | 4.20 | 3.88 | 4.17 | 4.17 | 5.04% | 137,446 |
| Feb 24, 2026 | 3.84 | 3.97 | 3.84 | 3.97 | 3.97 | 0.76% | 116,371 |
| Feb 23, 2026 | 3.95 | 3.99 | 3.84 | 3.94 | 3.94 | -0.25% | 151,311 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 1 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.82 | 3.97 | 3.97 | - | 300,012 |
| Feb 18, 2026 | 3.83 | 3.97 | 3.82 | 3.97 | 3.97 | 4.20% | 64,223 |
| Feb 17, 2026 | 3.85 | 4.00 | 3.81 | 3.81 | 3.81 | -1.55% | 236,000 |
| Feb 16, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -2.27% | 294,580 |
| Feb 13, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.86% | 101,400 |
| Feb 12, 2026 | 3.99 | 3.99 | 3.82 | 3.85 | 3.85 | -3.51% | 63,223 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,777 |
| Feb 9, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 4.72% | 21,000 |
| Feb 6, 2026 | 3.90 | 3.99 | 3.81 | 3.81 | 3.81 | -4.51% | 331,001 |
| Feb 5, 2026 | 3.99 | 4.05 | 3.86 | 3.99 | 3.99 | -0.25% | 405,500 |
| Feb 4, 2026 | 3.99 | 4.00 | 3.81 | 4.00 | 4.00 | - | 949,777 |
| Feb 3, 2026 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 4.71% | 84,900 |
| Feb 2, 2026 | 3.90 | 3.95 | 3.80 | 3.82 | 3.82 | -1.55% | 690,700 |
| Jan 30, 2026 | 3.91 | 4.00 | 3.85 | 3.88 | 3.88 | -3.00% | 881,336 |
| Jan 29, 2026 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | 2.30% | 5,700 |
| Jan 28, 2026 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | -1.26% | 87,448 |
| Jan 27, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | -0.25% | 20,000 |
| Jan 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.17% | 5,500 |
| Jan 23, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 4.06% | 22,550 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.88 | 3.94 | 3.94 | -0.51% | 697,285 |
| Jan 21, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | 1.02% | 60,000 |
| Jan 20, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | -5.77% | 96,000 |
| Jan 19, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.95% | 52,000 |
| Jan 16, 2026 | 4.05 | 4.20 | 4.04 | 4.20 | 4.20 | 3.70% | 169,795 |
| Jan 15, 2026 | 4.03 | 4.23 | 4.01 | 4.05 | 4.05 | -3.57% | 311,161 |
| Jan 14, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | - | 5,000 |
| Jan 13, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | -3.89% | 34,572 |
| Jan 12, 2026 | 3.99 | 4.38 | 3.99 | 4.37 | 4.37 | 5.81% | 727,555 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.00 | 4.13 | 4.13 | 1.23% | 99,683 |
| Jan 8, 2026 | 3.94 | 4.12 | 3.94 | 4.08 | 4.08 | 2.00% | 59,897 |
| Jan 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -3.61% | 257,950 |
| Jan 6, 2026 | 4.16 | 4.19 | 3.92 | 4.15 | 4.15 | -0.24% | 182,470 |
| Jan 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 500 |
| Dec 30, 2025 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 3.75% | 82,594 |
| Dec 29, 2025 | 3.96 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 109,213 |
| Dec 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.13% | 67,000 |
| Dec 22, 2025 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 1.73% | 79,600 |
| Dec 19, 2025 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | -0.49% | 326,000 |
| Dec 18, 2025 | 3.94 | 4.08 | 3.80 | 4.07 | 4.07 | -0.73% | 853,550 |
| Dec 16, 2025 | 3.98 | 4.17 | 3.90 | 4.10 | 4.10 | 2.50% | 516,550 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 40,843 |
| Dec 11, 2025 | 4.20 | 4.22 | 4.05 | 4.05 | 4.05 | 1.25% | 165,885 |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 1,000 |
| Dec 9, 2025 | 4.05 | 4.15 | 4.00 | 4.15 | 4.15 | -2.12% | 103,000 |
| Dec 8, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.41% | 49,000 |
| 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 |