OTP Bank Nyrt. (FRA:OTP)
Germany
· Delayed Price · Currency is EUR 89.10
+0.52 (0.59%)
Last updated: Dec 5, 2025, 8:03 AM CET
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.90 | 89.90 | 88.58 | 88.58 | 88.58 | -3.40% | 108 |
| Dec 3, 2025 | 90.02 | 91.70 | 90.02 | 91.70 | 91.70 | 1.01% | 185 |
| Dec 2, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | -1.56% | - |
| Dec 1, 2025 | 88.86 | 92.22 | 88.86 | 92.22 | 92.22 | 3.94% | 173 |
| Nov 28, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -1.42% | - |
| Nov 27, 2025 | 89.82 | 90.00 | 89.82 | 90.00 | 90.00 | 0.11% | 83 |
| Nov 26, 2025 | 87.78 | 89.90 | 87.78 | 89.90 | 89.90 | 4.39% | 18,555 |
| Nov 25, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -1.26% | - |
| Nov 24, 2025 | 85.00 | 87.22 | 85.00 | 87.22 | 87.22 | 4.11% | 107 |
| Nov 21, 2025 | 84.24 | 84.24 | 83.78 | 83.78 | 83.78 | -0.19% | 56 |
| Nov 20, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 1.79% | - |
| Nov 19, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -1.29% | - |
| Nov 18, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.31% | - |
| Nov 17, 2025 | 84.12 | 84.12 | 83.28 | 83.28 | 83.28 | 0.68% | 178 |
| Nov 14, 2025 | 83.98 | 83.98 | 82.72 | 82.72 | 82.72 | -0.79% | 150 |
| Nov 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -1.11% | - |
| Nov 12, 2025 | 82.76 | 84.32 | 82.76 | 84.32 | 84.32 | 1.59% | 50 |
| Nov 11, 2025 | 85.12 | 85.12 | 83.00 | 83.00 | 83.00 | -3.53% | 30 |
| Nov 10, 2025 | 84.12 | 86.04 | 84.12 | 86.04 | 86.04 | 4.34% | 66 |
| Nov 7, 2025 | 83.58 | 83.58 | 82.46 | 82.46 | 82.46 | -1.83% | 100 |
| Nov 6, 2025 | 83.56 | 84.00 | 83.56 | 84.00 | 84.00 | 0.70% | 250 |
| Nov 5, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 0.29% | - |
| Nov 4, 2025 | 83.30 | 83.38 | 81.94 | 83.18 | 83.18 | 0.97% | 3,100 |
| Nov 3, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 0.34% | - |
| Oct 31, 2025 | 81.24 | 82.10 | 81.24 | 82.10 | 82.10 | 0.10% | 159 |
| Oct 30, 2025 | 81.14 | 82.02 | 81.14 | 82.02 | 82.02 | 2.35% | 30 |
| Oct 29, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.15% | - |
| Oct 28, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 1.47% | - |
| Oct 27, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.18% | - |
| Oct 24, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.15% | - |
| Oct 23, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.20% | - |
| Oct 22, 2025 | 78.76 | 79.00 | 78.76 | 79.00 | 79.00 | 0.48% | 44 |
| Oct 21, 2025 | 78.38 | 78.62 | 78.38 | 78.62 | 78.62 | 0.43% | 100 |
| Oct 20, 2025 | 77.52 | 78.28 | 77.52 | 78.28 | 78.28 | 0.20% | 450 |
| Oct 17, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.08% | - |
| Oct 16, 2025 | 76.98 | 78.06 | 76.98 | 78.06 | 78.06 | 1.25% | 1,200 |
| Oct 15, 2025 | 76.70 | 77.72 | 76.70 | 77.10 | 77.10 | 0.97% | 2,320 |
| Oct 14, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.39% | - |
| Oct 13, 2025 | 75.06 | 76.66 | 75.06 | 76.66 | 76.66 | 1.54% | 190 |
| Oct 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.07% | - |
| Oct 9, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.70% | - |
| Oct 8, 2025 | 74.98 | 76.86 | 74.98 | 76.86 | 76.86 | 1.45% | 99 |
| Oct 7, 2025 | 74.10 | 75.76 | 73.76 | 75.76 | 75.76 | 1.18% | 604 |
| Oct 6, 2025 | 74.62 | 74.88 | 74.62 | 74.88 | 74.88 | -0.45% | 500 |
| Oct 3, 2025 | 73.54 | 75.22 | 73.54 | 75.22 | 75.22 | 0.37% | 2 |
| Oct 2, 2025 | 74.06 | 74.94 | 74.06 | 74.94 | 74.94 | 2.41% | 50 |
| Oct 1, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.89% | - |
| Sep 30, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | -0.32% | - |
| Sep 29, 2025 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 1.76% | - |
| Sep 26, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.16% | - |
| Sep 25, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -1.83% | - |
| Sep 24, 2025 | 72.88 | 74.28 | 72.48 | 74.28 | 74.28 | 0.51% | 1,264 |
| Sep 23, 2025 | 74.12 | 74.12 | 73.90 | 73.90 | 73.90 | -0.78% | 15 |
| Sep 22, 2025 | 75.00 | 75.00 | 74.40 | 74.48 | 74.48 | 0.89% | 2,000 |
| Sep 19, 2025 | 73.72 | 73.82 | 73.72 | 73.82 | 73.82 | -0.54% | 2 |
| Sep 18, 2025 | 72.84 | 74.22 | 72.84 | 74.22 | 74.22 | 0.22% | 150 |
| Sep 17, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | -1.67% | - |
| Sep 16, 2025 | 74.06 | 75.32 | 74.06 | 75.32 | 75.32 | 1.43% | 150 |
| Sep 15, 2025 | 74.32 | 74.32 | 74.26 | 74.26 | 74.26 | -1.20% | 627 |
| Sep 12, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.32% | - |
| Sep 11, 2025 | 74.22 | 75.40 | 74.22 | 75.40 | 75.40 | 1.26% | 120 |
| Sep 10, 2025 | 75.16 | 75.16 | 74.46 | 74.46 | 74.46 | -1.66% | 1,100 |
| Sep 9, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.58% | - |
| Sep 8, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.09% | - |
| Sep 5, 2025 | 77.56 | 77.56 | 77.00 | 77.00 | 77.00 | 0.42% | 65 |
| Sep 4, 2025 | 76.10 | 76.68 | 76.10 | 76.68 | 76.68 | 2.13% | 150 |
| Sep 3, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -1.47% | - |
| Sep 2, 2025 | 75.30 | 76.20 | 75.30 | 76.20 | 76.20 | 2.83% | 288 |
| Sep 1, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.78% | - |
| Aug 29, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -2.35% | - |
| Aug 28, 2025 | 75.28 | 76.48 | 75.28 | 76.48 | 76.48 | -0.83% | 74 |
| Aug 27, 2025 | 76.76 | 77.12 | 76.76 | 77.12 | 77.12 | 1.42% | 58 |
| Aug 26, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -1.50% | - |
| Aug 25, 2025 | 77.22 | 77.22 | 75.98 | 77.20 | 77.20 | 0.16% | 52 |
| Aug 22, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -1.23% | - |
| Aug 21, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.64% | - |
| Aug 20, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -2.66% | - |
| Aug 19, 2025 | 77.30 | 79.66 | 77.30 | 79.66 | 79.66 | 2.58% | 2,066 |
| Aug 18, 2025 | 77.32 | 77.66 | 77.22 | 77.66 | 77.66 | 0.75% | 64 |
| Aug 15, 2025 | 76.32 | 77.08 | 76.32 | 77.08 | 77.08 | 0.65% | 60 |
| Aug 14, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.18% | - |
| Aug 13, 2025 | 75.68 | 77.24 | 75.68 | 76.44 | 76.44 | -0.34% | 1,404 |
| Aug 12, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.39% | 102 |
| Aug 11, 2025 | 76.62 | 77.40 | 76.40 | 76.40 | 76.40 | 1.49% | 365 |
| Aug 8, 2025 | 75.10 | 75.28 | 75.10 | 75.28 | 75.28 | 0.99% | 30 |
| Aug 7, 2025 | 72.08 | 74.90 | 72.08 | 74.54 | 74.54 | 1.72% | 499 |
| Aug 6, 2025 | 72.30 | 73.28 | 72.30 | 73.28 | 73.28 | 0.91% | 46 |
| Aug 5, 2025 | 71.52 | 72.62 | 71.52 | 72.62 | 72.62 | 2.72% | 152 |
| Aug 4, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.23% | - |
| Aug 1, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 0.28% | - |
| Jul 31, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.31% | - |
| Jul 30, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -1.36% | - |
| Jul 29, 2025 | 71.12 | 71.86 | 71.12 | 71.86 | 71.86 | 0.62% | 5 |
| Jul 28, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.53% | - |
| Jul 25, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.13% | - |
| Jul 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.14% | - |
| Jul 23, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.65% | - |
| Jul 22, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.14% | - |
| Jul 21, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.56% | - |
| Jul 18, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.08% | - |