Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 642.00
-4.00 (-0.62%)
At close: Aug 6, 2025
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 644.00 | 654.00 | 642.00 | 642.00 | 642.00 | -0.62% | 2,639 |
| Aug 5, 2025 | 650.00 | 652.00 | 646.00 | 646.00 | 646.00 | -1.52% | 2,570 |
| Aug 4, 2025 | 660.00 | 660.00 | 642.00 | 656.00 | 656.00 | - | 1,440 |
| Aug 1, 2025 | 650.00 | 656.00 | 648.00 | 656.00 | 656.00 | 0.92% | 3,762 |
| Jul 31, 2025 | 660.00 | 662.00 | 644.00 | 650.00 | 650.00 | -1.52% | 6,751 |
| Jul 30, 2025 | 662.00 | 662.00 | 642.00 | 660.00 | 660.00 | 1.54% | 16,081 |
| Jul 29, 2025 | 658.00 | 658.00 | 650.00 | 650.00 | 650.00 | -0.31% | 378 |
| Jul 28, 2025 | 660.00 | 660.00 | 652.00 | 652.00 | 652.00 | 1.88% | 700 |
| Jul 25, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 250 |
| Jul 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 291 |
| Jul 23, 2025 | 642.00 | 642.00 | 640.00 | 640.00 | 640.00 | -2.44% | 2,400 |
| Jul 22, 2025 | 662.00 | 662.00 | 640.00 | 656.00 | 656.00 | - | 8,250 |
| Jul 21, 2025 | 650.00 | 656.00 | 636.00 | 656.00 | 656.00 | 1.23% | 2,016 |
| Jul 18, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 2.53% | 1,500 |
| Jul 17, 2025 | 632.00 | 636.00 | 630.00 | 632.00 | 632.00 | -1.25% | 7,015 |
| Jul 16, 2025 | 640.00 | 640.00 | 632.00 | 640.00 | 640.00 | - | 963 |
| Jul 15, 2025 | 638.00 | 650.00 | 634.00 | 640.00 | 640.00 | -1.54% | 5,621 |
| Jul 14, 2025 | 644.00 | 650.00 | 644.00 | 650.00 | 650.00 | - | 150 |
| Jul 11, 2025 | 656.00 | 656.00 | 646.00 | 650.00 | 650.00 | 1.56% | 3,173 |
| Jul 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.31% | 386 |
| Jul 9, 2025 | 626.00 | 654.00 | 626.00 | 642.00 | 642.00 | 2.56% | 3,154 |
| Jul 8, 2025 | 640.00 | 640.00 | 626.00 | 626.00 | 626.00 | -3.99% | 1,928 |
| Jul 7, 2025 | 630.00 | 652.00 | 630.00 | 652.00 | 652.00 | 3.16% | 154 |
| Jul 4, 2025 | 638.00 | 650.00 | 632.00 | 632.00 | 632.00 | 0.32% | 4,975 |
| Jul 3, 2025 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | -0.94% | 2,642 |
| Jul 2, 2025 | 640.00 | 640.00 | 630.00 | 636.00 | 636.00 | - | 663 |
| Jul 1, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 500 |
| Jun 30, 2025 | 632.00 | 638.00 | 624.00 | 636.00 | 636.00 | 0.32% | 7,140 |
| Jun 27, 2025 | 646.00 | 646.00 | 634.00 | 634.00 | 634.00 | -2.46% | 3,490 |
| Jun 26, 2025 | 650.00 | 650.00 | 648.00 | 650.00 | 650.00 | -0.61% | 1,018 |
| Jun 25, 2025 | 640.00 | 654.00 | 640.00 | 654.00 | 654.00 | -0.30% | 437 |
| Jun 24, 2025 | 648.00 | 656.00 | 646.00 | 656.00 | 656.00 | 1.23% | 2,930 |
| Jun 23, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 0.62% | 2,600 |
| Jun 20, 2025 | 648.00 | 648.00 | 644.00 | 644.00 | 644.00 | -0.92% | 8,751 |
| Jun 19, 2025 | 662.00 | 670.00 | 648.00 | 650.00 | 650.00 | -1.52% | 7,103 |
| Jun 17, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.30% | 500 |
| Jun 16, 2025 | 660.00 | 670.00 | 658.00 | 658.00 | 658.00 | 2.81% | 3,560 |
| Jun 13, 2025 | 674.00 | 674.00 | 640.00 | 640.00 | 640.00 | -5.33% | 14,920 |
| Jun 12, 2025 | 676.00 | 676.00 | 670.00 | 676.00 | 676.00 | -0.29% | 2,607 |
| Jun 11, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.59% | 200 |
| Jun 10, 2025 | 676.00 | 676.00 | 674.00 | 674.00 | 674.00 | -0.88% | 520 |
| Jun 6, 2025 | 678.00 | 680.00 | 678.00 | 680.00 | 680.00 | 1.19% | 333 |
| Jun 5, 2025 | 672.00 | 678.00 | 670.00 | 672.00 | 672.00 | - | 971 |
| Jun 4, 2025 | 676.00 | 678.00 | 672.00 | 672.00 | 672.00 | -0.30% | 1,003 |
| Jun 3, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.60% | 150 |
| Jun 2, 2025 | 676.00 | 676.00 | 670.00 | 670.00 | 670.00 | -1.47% | 714 |
| May 30, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1.19% | 10 |
| May 29, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0.30% | 819 |
| May 28, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 425 |
| May 27, 2025 | 682.00 | 682.00 | 666.00 | 680.00 | 680.00 | -0.29% | 3,430 |