Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 570.00
-6.00 (-1.04%)
At close: Jan 16, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.04% | 291 |
| Jan 15, 2026 | 580.00 | 580.00 | 570.00 | 576.00 | 576.00 | -0.69% | 4,406 |
| Jan 14, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 897 |
| Jan 12, 2026 | 580.00 | 582.00 | 568.00 | 580.00 | 580.00 | -0.34% | 4,655 |
| Jan 9, 2026 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 2.11% | 1,500 |
| Jan 8, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,040 |
| Jan 6, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 280 |
| Jan 5, 2026 | 582.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 441 |
| Dec 30, 2025 | 568.00 | 574.00 | 568.00 | 574.00 | 574.00 | 2.50% | 740 |
| Dec 29, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 5,138 |
| Dec 23, 2025 | 570.00 | 576.00 | 570.00 | 570.00 | 570.00 | -1.04% | 5,636 |
| Dec 22, 2025 | 580.00 | 580.00 | 574.00 | 576.00 | 576.00 | 1.05% | 5,318 |
| Dec 19, 2025 | 568.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 4,903 |
| Dec 18, 2025 | 570.00 | 572.00 | 570.00 | 570.00 | 570.00 | - | 2,310 |
| Dec 17, 2025 | 566.00 | 570.00 | 558.00 | 570.00 | 570.00 | 1.06% | 11,864 |
| Dec 16, 2025 | 608.00 | 608.00 | 564.00 | 564.00 | 564.00 | -0.35% | 10,707 |
| Dec 15, 2025 | 566.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 10,503 |
| Dec 12, 2025 | 570.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 3,738 |
| Dec 11, 2025 | 576.00 | 578.00 | 566.00 | 566.00 | 566.00 | -0.70% | 3,827 |
| Dec 10, 2025 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | - | 2,360 |
| Dec 9, 2025 | 576.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 5,368 |
| Dec 8, 2025 | 570.00 | 572.00 | 570.00 | 570.00 | 570.00 | -1.04% | 14,005 |
| Dec 5, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 25 |
| Dec 4, 2025 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.35% | 1,171 |
| Dec 3, 2025 | 572.00 | 576.00 | 560.00 | 574.00 | 574.00 | -1.03% | 1,332 |
| Dec 2, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | -0.68% | 16,250 |
| Dec 1, 2025 | 580.00 | 608.00 | 580.00 | 584.00 | 584.00 | 0.69% | 17,012 |
| Nov 28, 2025 | 580.00 | 580.00 | 574.00 | 580.00 | 580.00 | - | 1,735 |
| Nov 27, 2025 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 7,951 |
| Nov 26, 2025 | 570.00 | 580.00 | 568.00 | 580.00 | 580.00 | - | 7,961 |
| Nov 25, 2025 | 580.00 | 580.00 | 572.00 | 580.00 | 580.00 | - | 2,259 |
| Nov 24, 2025 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 5,189 |
| Nov 21, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.02% | 200 |
| Nov 19, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 2.09% | 541 |
| Nov 18, 2025 | 574.00 | 586.00 | 574.00 | 574.00 | 574.00 | - | 1,275 |
| Nov 17, 2025 | 576.00 | 580.00 | 566.00 | 574.00 | 574.00 | -0.35% | 7,740 |
| Nov 14, 2025 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -2.04% | 2,434 |
| Nov 12, 2025 | 568.00 | 588.00 | 568.00 | 588.00 | 588.00 | -0.34% | 2,472 |
| Nov 11, 2025 | 594.00 | 594.00 | 588.00 | 590.00 | 590.00 | -0.34% | 309 |
| Nov 7, 2025 | 580.00 | 592.00 | 580.00 | 592.00 | 592.00 | 2.07% | 11,017 |
| Nov 6, 2025 | 584.00 | 590.00 | 574.00 | 580.00 | 580.00 | -1.02% | 10,525 |
| Nov 5, 2025 | 606.00 | 606.00 | 586.00 | 586.00 | 586.00 | -2.33% | 5,064 |
| Nov 4, 2025 | 610.00 | 610.00 | 552.00 | 600.00 | 600.00 | -1.32% | 1,253 |
| Nov 3, 2025 | 588.00 | 608.00 | 588.00 | 608.00 | 608.00 | 2.01% | 1,152 |
| Oct 31, 2025 | 586.00 | 596.00 | 586.00 | 596.00 | 596.00 | 1.71% | 1,402 |
| Oct 30, 2025 | 586.00 | 586.00 | 584.00 | 586.00 | 586.00 | - | 5,520 |
| Oct 29, 2025 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | -1.35% | 3,225 |
| Oct 28, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | -0.34% | 615 |
| Oct 27, 2025 | 578.00 | 596.00 | 576.00 | 596.00 | 596.00 | 3.11% | 6,795 |
| Oct 22, 2025 | 588.00 | 588.00 | 578.00 | 578.00 | 578.00 | -1.70% | 2,200 |