OTP Bank Nyrt. (BUD:OTP)
Hungary
· Delayed Price · Currency is HUF 34,100
-150 (-0.44%)
At close: Dec 5, 2025
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 29,020.00 | 29,250.00 | 28,880.00 | 28,950.00 | 28,950.00 | -0.45% | 207,357 |
| Oct 3, 2025 | 28,850.00 | 29,120.00 | 28,850.00 | 29,080.00 | 29,080.00 | 1.04% | 203,628 |
| Oct 2, 2025 | 29,110.00 | 29,140.00 | 28,780.00 | 28,780.00 | 28,780.00 | -0.66% | 222,247 |
| Oct 1, 2025 | 28,650.00 | 29,180.00 | 28,650.00 | 28,970.00 | 28,970.00 | 0.98% | 118,230 |
| Sep 30, 2025 | 28,900.00 | 29,100.00 | 28,690.00 | 28,690.00 | 28,690.00 | -1.24% | 455,144 |
| Sep 29, 2025 | 29,110.00 | 29,160.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.14% | 158,946 |
| 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 |
| Jul 17, 2025 | 28,300.00 | 28,580.00 | 28,290.00 | 28,530.00 | 28,530.00 | 1.10% | 501,714 |
| Jul 16, 2025 | 27,800.00 | 28,240.00 | 27,800.00 | 28,220.00 | 28,220.00 | 1.04% | 309,092 |