OTP Bank Nyrt. (BUD:OTP)
Hungary
· Delayed Price · Currency is HUF 37,960
+470 (1.25%)
At close: Mar 5, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37,800.00 | 38,860.00 | 37,800.00 | 37,960.00 | 37,960.00 | 1.25% | 537,267 |
| Mar 4, 2026 | 35,800.00 | 37,940.00 | 35,780.00 | 37,490.00 | 37,490.00 | 4.72% | 1,032,393 |
| Mar 3, 2026 | 38,100.00 | 38,190.00 | 35,650.00 | 35,800.00 | 35,800.00 | -6.53% | 1,316,164 |
| Mar 2, 2026 | 37,900.00 | 38,680.00 | 36,300.00 | 38,300.00 | 38,300.00 | -2.57% | 769,273 |
| Feb 27, 2026 | 39,950.00 | 40,220.00 | 39,310.00 | 39,310.00 | 39,310.00 | -0.76% | 511,723 |
| Feb 26, 2026 | 40,080.00 | 40,370.00 | 39,610.00 | 39,610.00 | 39,610.00 | -1.00% | 378,558 |
| Feb 25, 2026 | 39,140.00 | 40,170.00 | 39,000.00 | 40,010.00 | 40,010.00 | 2.80% | 511,814 |
| Feb 24, 2026 | 39,830.00 | 40,000.00 | 38,920.00 | 38,920.00 | 38,920.00 | -2.94% | 438,448 |
| Feb 23, 2026 | 39,650.00 | 40,250.00 | 39,640.00 | 40,100.00 | 40,100.00 | 1.13% | 270,937 |
| Feb 20, 2026 | 39,780.00 | 39,980.00 | 39,490.00 | 39,650.00 | 39,650.00 | -0.10% | 227,186 |
| Feb 19, 2026 | 40,500.00 | 40,550.00 | 39,650.00 | 39,690.00 | 39,690.00 | -1.88% | 254,557 |
| Feb 18, 2026 | 39,550.00 | 40,540.00 | 39,360.00 | 40,450.00 | 40,450.00 | 3.19% | 246,604 |
| Feb 17, 2026 | 38,800.00 | 39,400.00 | 38,130.00 | 39,200.00 | 39,200.00 | 1.03% | 391,403 |
| Feb 16, 2026 | 39,790.00 | 39,820.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.57% | 390,855 |
| Feb 13, 2026 | 40,950.00 | 40,950.00 | 39,400.00 | 39,420.00 | 39,420.00 | -3.74% | 471,800 |
| Feb 12, 2026 | 40,570.00 | 41,590.00 | 40,410.00 | 40,950.00 | 40,950.00 | 0.99% | 358,353 |
| Feb 11, 2026 | 40,520.00 | 40,740.00 | 40,100.00 | 40,550.00 | 40,550.00 | -0.39% | 256,023 |
| Feb 10, 2026 | 40,410.00 | 41,000.00 | 40,090.00 | 40,710.00 | 40,710.00 | 0.74% | 227,792 |
| Feb 9, 2026 | 40,500.00 | 40,670.00 | 39,910.00 | 40,410.00 | 40,410.00 | -0.22% | 321,727 |
| Feb 6, 2026 | 40,500.00 | 40,990.00 | 39,800.00 | 40,500.00 | 40,500.00 | 0.35% | 509,564 |
| Feb 5, 2026 | 41,430.00 | 41,750.00 | 40,310.00 | 40,360.00 | 40,360.00 | -3.10% | 460,712 |
| Feb 4, 2026 | 41,110.00 | 41,890.00 | 41,100.00 | 41,650.00 | 41,650.00 | 1.91% | 493,231 |
| Feb 3, 2026 | 40,900.00 | 41,140.00 | 40,770.00 | 40,870.00 | 40,870.00 | 1.16% | 513,483 |
| Feb 2, 2026 | 40,150.00 | 40,540.00 | 39,660.00 | 40,400.00 | 40,400.00 | -0.35% | 341,708 |
| Jan 30, 2026 | 39,980.00 | 40,950.00 | 39,980.00 | 40,540.00 | 40,540.00 | 0.72% | 610,458 |
| Jan 29, 2026 | 40,480.00 | 40,640.00 | 40,000.00 | 40,250.00 | 40,250.00 | -0.25% | 354,945 |
| Jan 28, 2026 | 39,900.00 | 40,490.00 | 39,890.00 | 40,350.00 | 40,350.00 | 1.13% | 325,028 |
| Jan 27, 2026 | 39,900.00 | 40,400.00 | 39,840.00 | 39,900.00 | 39,900.00 | 0.13% | 579,963 |
| Jan 26, 2026 | 39,200.00 | 39,880.00 | 38,940.00 | 39,850.00 | 39,850.00 | 1.53% | 288,538 |
| Jan 23, 2026 | 39,250.00 | 39,250.00 | 38,590.00 | 39,250.00 | 39,250.00 | 0.80% | 340,343 |
| Jan 22, 2026 | 38,000.00 | 38,980.00 | 38,000.00 | 38,940.00 | 38,940.00 | 2.45% | 354,855 |
| Jan 21, 2026 | 38,030.00 | 38,200.00 | 37,320.00 | 38,010.00 | 38,010.00 | 0.37% | 349,923 |
| Jan 20, 2026 | 38,060.00 | 38,550.00 | 37,620.00 | 37,870.00 | 37,870.00 | -1.20% | 584,394 |
| Jan 19, 2026 | 38,200.00 | 38,390.00 | 38,050.00 | 38,330.00 | 38,330.00 | -0.39% | 326,826 |
| Jan 16, 2026 | 37,680.00 | 38,500.00 | 37,600.00 | 38,480.00 | 38,480.00 | 1.93% | 460,537 |
| Jan 15, 2026 | 38,150.00 | 38,150.00 | 37,750.00 | 37,750.00 | 37,750.00 | -1.05% | 286,343 |
| Jan 14, 2026 | 37,600.00 | 38,150.00 | 37,600.00 | 38,150.00 | 38,150.00 | 0.61% | 350,485 |
| Jan 13, 2026 | 37,030.00 | 37,920.00 | 37,030.00 | 37,920.00 | 37,920.00 | 1.80% | 426,594 |
| Jan 12, 2026 | 36,600.00 | 37,250.00 | 36,590.00 | 37,250.00 | 37,250.00 | 1.80% | 142,810 |
| Jan 9, 2026 | 36,650.00 | 36,880.00 | 36,590.00 | 36,590.00 | 36,590.00 | -0.57% | 144,310 |
| Jan 8, 2026 | 37,050.00 | 37,050.00 | 36,560.00 | 36,800.00 | 36,800.00 | -0.67% | 242,017 |
| Jan 7, 2026 | 36,900.00 | 37,080.00 | 36,770.00 | 37,050.00 | 37,050.00 | 0.22% | 450,355 |
| Jan 6, 2026 | 36,100.00 | 36,970.00 | 36,020.00 | 36,970.00 | 36,970.00 | 2.41% | 415,620 |
| Jan 5, 2026 | 35,210.00 | 36,350.00 | 35,210.00 | 36,100.00 | 36,100.00 | 2.85% | 466,169 |
| Dec 30, 2025 | 35,000.00 | 35,340.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.26% | 209,690 |
| Dec 29, 2025 | 35,110.00 | 35,280.00 | 34,820.00 | 35,010.00 | 35,010.00 | -1.21% | 173,389 |
| Dec 23, 2025 | 35,450.00 | 35,480.00 | 35,250.00 | 35,440.00 | 35,440.00 | -0.03% | 172,064 |
| Dec 22, 2025 | 35,060.00 | 35,450.00 | 35,060.00 | 35,450.00 | 35,450.00 | 0.42% | 200,871 |
| Dec 19, 2025 | 34,890.00 | 35,300.00 | 34,800.00 | 35,300.00 | 35,300.00 | 1.26% | 1,101,691 |
| Dec 18, 2025 | 34,300.00 | 34,860.00 | 34,210.00 | 34,860.00 | 34,860.00 | 1.63% | 276,007 |
| Dec 17, 2025 | 34,720.00 | 34,750.00 | 34,220.00 | 34,300.00 | 34,300.00 | -0.87% | 298,993 |
| Dec 16, 2025 | 34,480.00 | 34,800.00 | 34,340.00 | 34,600.00 | 34,600.00 | 0.58% | 364,075 |
| Dec 15, 2025 | 34,380.00 | 34,500.00 | 34,200.00 | 34,400.00 | 34,400.00 | - | 181,376 |
| Dec 12, 2025 | 34,500.00 | 34,660.00 | 34,330.00 | 34,400.00 | 34,400.00 | 0.23% | 215,200 |
| Dec 11, 2025 | 33,770.00 | 34,600.00 | 33,670.00 | 34,320.00 | 34,320.00 | 1.84% | 381,389 |
| Dec 10, 2025 | 33,850.00 | 33,900.00 | 33,420.00 | 33,700.00 | 33,700.00 | -0.38% | 265,845 |
| Dec 9, 2025 | 33,700.00 | 33,860.00 | 33,530.00 | 33,830.00 | 33,830.00 | 0.48% | 361,965 |
| Dec 8, 2025 | 34,000.00 | 34,090.00 | 33,660.00 | 33,670.00 | 33,670.00 | -1.26% | 407,751 |
| Dec 5, 2025 | 34,060.00 | 34,360.00 | 34,060.00 | 34,100.00 | 34,100.00 | -0.44% | 172,372 |
| Dec 4, 2025 | 34,660.00 | 34,660.00 | 34,040.00 | 34,250.00 | 34,250.00 | -0.44% | 287,739 |
| Dec 3, 2025 | 34,550.00 | 34,940.00 | 34,320.00 | 34,400.00 | 34,400.00 | 0.03% | 391,431 |
| Dec 2, 2025 | 34,690.00 | 34,890.00 | 34,390.00 | 34,390.00 | 34,390.00 | -0.95% | 248,753 |
| Dec 1, 2025 | 34,220.00 | 34,720.00 | 34,220.00 | 34,720.00 | 34,720.00 | 1.49% | 320,722 |
| Nov 28, 2025 | 34,000.00 | 34,500.00 | 33,980.00 | 34,210.00 | 34,210.00 | 0.62% | 281,495 |
| Nov 27, 2025 | 34,450.00 | 34,590.00 | 33,940.00 | 34,000.00 | 34,000.00 | -1.31% | 325,039 |
| Nov 26, 2025 | 33,840.00 | 34,470.00 | 33,780.00 | 34,450.00 | 34,450.00 | 2.29% | 721,268 |
| Nov 25, 2025 | 33,170.00 | 33,800.00 | 33,100.00 | 33,680.00 | 33,680.00 | 1.84% | 559,210 |
| Nov 24, 2025 | 32,800.00 | 33,250.00 | 32,780.00 | 33,070.00 | 33,070.00 | 1.01% | 822,347 |
| Nov 21, 2025 | 32,100.00 | 32,790.00 | 31,920.00 | 32,740.00 | 32,740.00 | 1.17% | 465,715 |
| Nov 20, 2025 | 32,380.00 | 32,540.00 | 32,330.00 | 32,360.00 | 32,360.00 | 0.50% | 329,925 |
| Nov 19, 2025 | 31,750.00 | 32,550.00 | 31,620.00 | 32,200.00 | 32,200.00 | 1.26% | 338,085 |
| Nov 18, 2025 | 32,150.00 | 32,240.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.58% | 313,151 |
| Nov 17, 2025 | 32,300.00 | 32,440.00 | 32,100.00 | 32,310.00 | 32,310.00 | 0.44% | 294,957 |
| Nov 14, 2025 | 32,300.00 | 32,440.00 | 32,030.00 | 32,170.00 | 32,170.00 | -0.83% | 284,196 |
| Nov 13, 2025 | 32,260.00 | 32,550.00 | 32,180.00 | 32,440.00 | 32,440.00 | 0.75% | 429,575 |
| Nov 12, 2025 | 32,200.00 | 32,540.00 | 31,970.00 | 32,200.00 | 32,200.00 | 0.63% | 445,915 |
| Nov 11, 2025 | 32,000.00 | 32,250.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.50% | 687,560 |
| Nov 10, 2025 | 32,500.00 | 32,950.00 | 32,320.00 | 32,820.00 | 32,820.00 | 1.08% | 516,539 |
| Nov 7, 2025 | 32,110.00 | 32,470.00 | 31,870.00 | 32,470.00 | 32,470.00 | 0.09% | 418,861 |
| Nov 6, 2025 | 32,480.00 | 32,600.00 | 32,210.00 | 32,440.00 | 32,440.00 | -0.12% | 269,779 |
| Nov 5, 2025 | 32,500.00 | 32,540.00 | 32,110.00 | 32,480.00 | 32,480.00 | -0.06% | 266,473 |
| Nov 4, 2025 | 32,400.00 | 32,500.00 | 31,770.00 | 32,500.00 | 32,500.00 | 0.03% | 419,636 |
| Nov 3, 2025 | 32,090.00 | 32,490.00 | 31,910.00 | 32,490.00 | 32,490.00 | 1.25% | 434,501 |
| Oct 31, 2025 | 31,830.00 | 32,090.00 | 31,770.00 | 32,090.00 | 32,090.00 | 1.17% | 614,265 |
| Oct 30, 2025 | 31,600.00 | 31,810.00 | 31,500.00 | 31,720.00 | 31,720.00 | 0.06% | 250,816 |
| Oct 29, 2025 | 31,470.00 | 31,750.00 | 31,460.00 | 31,700.00 | 31,700.00 | 1.38% | 421,851 |
| Oct 28, 2025 | 31,140.00 | 31,580.00 | 31,140.00 | 31,270.00 | 31,270.00 | 0.10% | 377,588 |
| Oct 27, 2025 | 31,050.00 | 31,400.00 | 31,030.00 | 31,240.00 | 31,240.00 | 1.20% | 650,303 |
| Oct 22, 2025 | 30,800.00 | 31,000.00 | 30,590.00 | 30,870.00 | 30,870.00 | 0.16% | 370,532 |
| Oct 21, 2025 | 30,620.00 | 30,890.00 | 30,610.00 | 30,820.00 | 30,820.00 | 0.55% | 323,510 |
| Oct 20, 2025 | 30,410.00 | 30,750.00 | 30,410.00 | 30,650.00 | 30,650.00 | 1.06% | 166,529 |
| Oct 17, 2025 | 30,350.00 | 30,480.00 | 30,130.00 | 30,330.00 | 30,330.00 | -0.98% | 268,702 |
| Oct 16, 2025 | 30,450.00 | 30,780.00 | 30,360.00 | 30,630.00 | 30,630.00 | 0.66% | 290,776 |
| Oct 15, 2025 | 30,200.00 | 30,640.00 | 30,200.00 | 30,430.00 | 30,430.00 | 0.93% | 333,078 |
| Oct 14, 2025 | 30,090.00 | 30,290.00 | 29,900.00 | 30,150.00 | 30,150.00 | 0.17% | 279,182 |
| Oct 13, 2025 | 29,530.00 | 30,200.00 | 29,520.00 | 30,100.00 | 30,100.00 | 1.83% | 290,690 |
| Oct 10, 2025 | 29,720.00 | 29,830.00 | 29,510.00 | 29,560.00 | 29,560.00 | -0.37% | 185,794 |
| Oct 9, 2025 | 29,820.00 | 29,950.00 | 29,670.00 | 29,670.00 | 29,670.00 | -1.10% | 177,764 |
| Oct 8, 2025 | 29,750.00 | 30,050.00 | 29,690.00 | 30,000.00 | 30,000.00 | 1.18% | 331,859 |
| Oct 7, 2025 | 28,950.00 | 29,840.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2.42% | 288,545 |