OTP Bank Nyrt. (BUD:OTP)
Hungary
· Delayed Price · Currency is HUF 41,950
+220 (0.53%)
At close: Apr 28, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,600.00 | 42,160.00 | 41,500.00 | 41,950.00 | 41,950.00 | 0.53% | 275,697 |
| Apr 27, 2026 | 41,780.00 | 42,680.00 | 41,600.00 | 41,730.00 | 41,730.00 | 0.29% | 409,054 |
| Apr 24, 2026 | 41,200.00 | 41,820.00 | 41,010.00 | 41,610.00 | 41,610.00 | 0.51% | 457,952 |
| Apr 23, 2026 | 42,180.00 | 42,300.00 | 41,390.00 | 41,400.00 | 41,400.00 | -1.85% | 693,807 |
| Apr 22, 2026 | 43,200.00 | 43,650.00 | 42,180.00 | 42,180.00 | 42,180.00 | -1.49% | 619,417 |
| Apr 21, 2026 | 43,960.00 | 44,160.00 | 42,820.00 | 42,820.00 | 42,820.00 | -2.44% | 487,625 |
| Apr 20, 2026 | 43,730.00 | 44,490.00 | 43,730.00 | 43,890.00 | 43,890.00 | -2.14% | 245,681 |
| Apr 17, 2026 | 43,530.00 | 44,910.00 | 43,000.00 | 44,850.00 | 44,850.00 | 3.32% | 475,685 |
| Apr 16, 2026 | 44,500.00 | 44,690.00 | 43,350.00 | 43,410.00 | 43,410.00 | -2.01% | 565,457 |
| Apr 15, 2026 | 44,260.00 | 44,800.00 | 44,180.00 | 44,300.00 | 44,300.00 | 0.68% | 758,745 |
| Apr 14, 2026 | 44,850.00 | 45,710.00 | 43,610.00 | 44,000.00 | 44,000.00 | -1.68% | 1,372,828 |
| Apr 13, 2026 | 43,000.00 | 44,750.00 | 42,130.00 | 44,750.00 | 44,750.00 | 8.38% | 2,229,998 |
| Apr 10, 2026 | 39,250.00 | 41,290.00 | 39,150.00 | 41,290.00 | 41,290.00 | 5.87% | 1,080,364 |
| Apr 9, 2026 | 39,470.00 | 39,470.00 | 38,530.00 | 39,000.00 | 39,000.00 | -1.76% | 735,889 |
| Apr 8, 2026 | 39,900.00 | 39,900.00 | 38,830.00 | 39,700.00 | 39,700.00 | 5.53% | 1,015,948 |
| Apr 7, 2026 | 37,010.00 | 38,280.00 | 37,010.00 | 37,620.00 | 37,620.00 | 2.20% | 515,106 |
| Apr 2, 2026 | 36,500.00 | 37,000.00 | 35,680.00 | 36,810.00 | 36,810.00 | -1.18% | 528,940 |
| Apr 1, 2026 | 36,860.00 | 37,990.00 | 36,710.00 | 37,250.00 | 37,250.00 | 5.17% | 717,977 |
| Mar 31, 2026 | 35,200.00 | 35,860.00 | 35,070.00 | 35,420.00 | 35,420.00 | 1.14% | 622,691 |
| Mar 30, 2026 | 35,830.00 | 36,290.00 | 34,610.00 | 35,020.00 | 35,020.00 | -1.90% | 498,128 |
| Mar 27, 2026 | 36,100.00 | 36,150.00 | 35,440.00 | 35,700.00 | 35,700.00 | -0.97% | 398,031 |
| Mar 26, 2026 | 36,780.00 | 36,790.00 | 36,050.00 | 36,050.00 | 36,050.00 | -1.82% | 239,146 |
| Mar 25, 2026 | 36,560.00 | 37,120.00 | 36,320.00 | 36,720.00 | 36,720.00 | 2.11% | 459,234 |
| Mar 24, 2026 | 36,250.00 | 36,530.00 | 35,610.00 | 35,960.00 | 35,960.00 | -0.80% | 314,250 |
| Mar 23, 2026 | 35,700.00 | 36,560.00 | 34,600.00 | 36,250.00 | 36,250.00 | 0.83% | 593,408 |
| Mar 20, 2026 | 36,800.00 | 37,190.00 | 35,950.00 | 35,950.00 | 35,950.00 | -0.83% | 445,622 |
| Mar 19, 2026 | 36,000.00 | 36,790.00 | 35,780.00 | 36,250.00 | 36,250.00 | -0.58% | 422,399 |
| Mar 18, 2026 | 37,000.00 | 37,490.00 | 36,390.00 | 36,460.00 | 36,460.00 | 0.25% | 291,270 |
| Mar 17, 2026 | 35,370.00 | 37,000.00 | 35,370.00 | 36,370.00 | 36,370.00 | 2.91% | 226,351 |
| Mar 16, 2026 | 35,510.00 | 35,880.00 | 35,090.00 | 35,340.00 | 35,340.00 | -0.48% | 328,467 |
| Mar 13, 2026 | 35,400.00 | 36,000.00 | 34,980.00 | 35,510.00 | 35,510.00 | 0.03% | 405,515 |
| Mar 12, 2026 | 36,390.00 | 36,580.00 | 35,500.00 | 35,500.00 | 35,500.00 | -2.98% | 777,556 |
| Mar 11, 2026 | 37,500.00 | 37,500.00 | 36,540.00 | 36,590.00 | 36,590.00 | -2.89% | 406,359 |
| Mar 10, 2026 | 37,690.00 | 38,400.00 | 37,290.00 | 37,680.00 | 37,680.00 | 5.55% | 568,072 |
| Mar 9, 2026 | 34,900.00 | 36,080.00 | 34,310.00 | 35,700.00 | 35,700.00 | -2.19% | 1,054,745 |
| Mar 6, 2026 | 38,400.00 | 38,480.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.85% | 715,183 |
| 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 |