Glia Nova Zartkoruen Mukodo Reszvenytarsasag (BUD:GLIA)
Hungary · Delayed Price · Currency is HUF 81.00
-9.00 (-10.00%)
At close: Aug 13, 2026
BUD:GLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 90.00 | 90.00 | 81.00 | 81.00 | 81.00 | -10.00% | 8,800 |
| Aug 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 7,102 |
| Aug 7, 2026 | 95.50 | 95.50 | 90.00 | 90.00 | 90.00 | -24.37% | 1,878 |
| Aug 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | 99 |
| Jul 31, 2026 | 120.00 | 122.00 | 97.00 | 122.00 | 122.00 | 1.67% | 5,495 |
| Jul 29, 2026 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4.35% | 8,193 |
| Jul 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 2,500 |
| Jul 1, 2026 | 103.00 | 120.00 | 103.00 | 120.00 | 120.00 | 20.00% | 2,200 |
| Jun 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,257 |
| Jun 24, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 11.11% | 5,000 |
| Jun 22, 2026 | 95.00 | 100.00 | 90.00 | 90.00 | 90.00 | -5.26% | 39,103 |
| Jun 16, 2026 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 1.06% | 22,000 |
| Jun 5, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 3.30% | 2,000 |
| Jun 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,600 |
| Jun 2, 2026 | 92.00 | 92.00 | 80.00 | 92.00 | 92.00 | - | 2,328 |
| Jun 1, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 19.48% | 4,220 |
| May 29, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 2,400 |
| May 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 15.94% | 400 |
| May 27, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 10,350 |
| May 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 500 |
| May 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.73% | 7,995 |
| May 18, 2026 | 69.50 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 3,500 |
| May 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 5,300 |
| May 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 15.00% | 500 |
| May 8, 2026 | 60.00 | 60.00 | 56.00 | 60.00 | 60.00 | - | 8,192 |
| May 7, 2026 | 60.00 | 69.50 | 56.00 | 60.00 | 60.00 | 7.14% | 18,174 |
| May 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 184 |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 12,000 |
| Apr 17, 2026 | 55.00 | 59.50 | 55.00 | 56.00 | 56.00 | -6.59% | 15,500 |
| Mar 27, 2026 | 55.00 | 59.95 | 55.00 | 59.95 | 59.95 | 15.29% | 3,700 |
| Mar 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 14.54% | 200 |
| Mar 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 615 |
| Mar 24, 2026 | 48.00 | 48.00 | 45.40 | 45.40 | 45.40 | -9.20% | 2,500 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 3,000 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 2,820 |
| Mar 13, 2026 | 52.00 | 60.00 | 52.00 | 60.00 | 60.00 | 20.00% | 11,200 |
| Mar 12, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -16.67% | 22,350 |
| Mar 11, 2026 | 52.00 | 60.00 | 52.00 | 60.00 | 60.00 | 9.09% | 11,500 |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 5,000 |
| Mar 9, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | - | 5,050 |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,180 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 15.38% | 615 |
| Mar 4, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | -16.13% | 31,060 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 5,000 |
| Feb 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -11.76% | 14,000 |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.21% | 4,921 |
| Feb 20, 2026 | 70.00 | 74.90 | 70.00 | 74.90 | 74.90 | -0.13% | 1,880 |
| Feb 19, 2026 | 74.99 | 75.00 | 74.99 | 75.00 | 75.00 | 7.14% | 1,001 |
| Feb 18, 2026 | 60.00 | 70.00 | 48.01 | 70.00 | 70.00 | -6.67% | 12,585 |
| Feb 13, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.14% | 5,001 |