Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 574.00
-2.00 (-0.35%)
At close: Nov 17, 2025
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 600.00 | 600.00 | 584.00 | 588.00 | 588.00 | -2.00% | 7,046 |
| Oct 20, 2025 | 610.00 | 610.00 | 574.00 | 600.00 | 600.00 | -1.64% | 6,930 |
| Oct 17, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 4,622 |
| Oct 16, 2025 | 616.00 | 616.00 | 604.00 | 610.00 | 610.00 | -0.97% | 2,358 |
| Oct 15, 2025 | 610.00 | 618.00 | 608.00 | 616.00 | 616.00 | 0.98% | 4,919 |
| Oct 14, 2025 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | -2.56% | 4,821 |
| Oct 13, 2025 | 604.00 | 626.00 | 604.00 | 626.00 | 626.00 | 0.97% | 8,916 |
| Oct 10, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 105 |
| Oct 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 962 |
| Oct 8, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 780 |
| Oct 7, 2025 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | - | 7,431 |
| Oct 6, 2025 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | -2.56% | 1,323 |
| Oct 3, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0.32% | 161 |
| Oct 2, 2025 | 624.00 | 626.00 | 624.00 | 624.00 | 624.00 | 0.97% | 2,341 |
| Oct 1, 2025 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | -1.59% | 3,100 |
| Sep 30, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 2.95% | 200 |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.99% | 600 |
| Sep 26, 2025 | 606.00 | 630.00 | 604.00 | 604.00 | 604.00 | -1.31% | 3,747 |
| Sep 24, 2025 | 612.00 | 612.00 | 600.00 | 612.00 | 612.00 | 0.33% | 7,830 |
| Sep 23, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -3.79% | 284 |
| Sep 22, 2025 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 2.59% | 84 |
| Sep 19, 2025 | 630.00 | 630.00 | 618.00 | 618.00 | 618.00 | -0.96% | 3,090 |
| Sep 18, 2025 | 626.00 | 626.00 | 624.00 | 624.00 | 624.00 | -0.64% | 1,316 |
| Sep 17, 2025 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.32% | 1,007 |
| Sep 16, 2025 | 638.00 | 638.00 | 630.00 | 630.00 | 630.00 | -1.56% | 1,708 |
| Sep 15, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 2,076 |
| Sep 12, 2025 | 634.00 | 640.00 | 634.00 | 640.00 | 640.00 | - | 189 |
| Sep 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.91% | 14 |
| Sep 9, 2025 | 630.00 | 634.00 | 626.00 | 628.00 | 628.00 | -1.88% | 2,461 |
| Sep 8, 2025 | 636.00 | 656.00 | 636.00 | 640.00 | 640.00 | 0.63% | 3,374 |
| Sep 5, 2025 | 634.00 | 636.00 | 628.00 | 636.00 | 636.00 | - | 623 |
| Sep 3, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.32% | 155 |
| Sep 2, 2025 | 628.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.63% | 978 |
| Sep 1, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 894 |
| Aug 29, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 150 |