OTP Bank Nyrt. (LUX:OTPBK)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 54.00
-3.00 (-5.26%)
At close: Mar 6, 2026
OTP Bank Nyrt. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Mar 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.61% | - |
| Mar 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -9.32% | - |
| Mar 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | - |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Feb 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Feb 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Feb 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Feb 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Feb 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Feb 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 5, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Feb 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Feb 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jan 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Jan 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Jan 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Jan 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jan 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jan 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jan 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jan 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jan 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jan 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jan 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jan 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jan 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Dec 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Nov 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Nov 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Nov 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Nov 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Nov 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Nov 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.43% | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Nov 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Nov 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Nov 4, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Oct 31, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Oct 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 28, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Oct 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Oct 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Oct 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Oct 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Oct 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Oct 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |