Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 500.00
+14.00 (2.88%)
At close: Mar 20, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 486.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 1,546 |
| Mar 19, 2026 | 504.00 | 504.00 | 480.00 | 486.00 | 486.00 | -2.80% | 5,072 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,200 |
| Mar 17, 2026 | 486.00 | 502.00 | 486.00 | 502.00 | 502.00 | -1.18% | 4,307 |
| Mar 16, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.39% | 284 |
| Mar 13, 2026 | 548.00 | 548.00 | 510.00 | 510.00 | 510.00 | - | 4,610 |
| Mar 12, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 2,200 |
| Mar 11, 2026 | 510.00 | 510.00 | 508.00 | 510.00 | 510.00 | -2.67% | 951 |
| Mar 10, 2026 | 526.00 | 526.00 | 518.00 | 524.00 | 524.00 | 0.77% | 914 |
| Mar 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.39% | 100 |
| Mar 6, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.39% | 172 |
| Mar 5, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 0.39% | 500 |
| Mar 4, 2026 | 510.00 | 514.00 | 442.00 | 514.00 | 514.00 | - | 11,009 |
| Mar 3, 2026 | 516.00 | 526.00 | 514.00 | 514.00 | 514.00 | -3.02% | 4,281 |
| Mar 2, 2026 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | -0.75% | 3,937 |
| Feb 27, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.37% | 137 |
| Feb 25, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 1.13% | 204 |
| Feb 24, 2026 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | - | 900 |
| Feb 23, 2026 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | -1.12% | 2,421 |
| Feb 20, 2026 | 542.00 | 542.00 | 528.00 | 536.00 | 536.00 | 1.13% | 11,050 |
| Feb 19, 2026 | 538.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.85% | 3,676 |
| Feb 18, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 2,000 |
| Feb 17, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.37% | 10,423 |
| Feb 16, 2026 | 560.00 | 560.00 | 538.00 | 538.00 | 538.00 | -2.18% | 2,318 |
| Feb 13, 2026 | 538.00 | 550.00 | 532.00 | 550.00 | 550.00 | 1.10% | 15,724 |
| Feb 12, 2026 | 540.00 | 554.00 | 538.00 | 544.00 | 544.00 | -1.81% | 10,953 |
| Feb 11, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 100 |
| Feb 10, 2026 | 550.00 | 556.00 | 550.00 | 554.00 | 554.00 | 0.36% | 882 |
| Feb 9, 2026 | 556.00 | 556.00 | 552.00 | 552.00 | 552.00 | -1.08% | 1,190 |
| Feb 6, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 2.20% | 30 |
| Feb 5, 2026 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | -2.15% | 530 |
| Feb 4, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 1.45% | 50 |
| Feb 3, 2026 | 550.00 | 554.00 | 542.00 | 550.00 | 550.00 | 1.85% | 1,115 |
| Feb 2, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -3.57% | 7,667 |
| Jan 30, 2026 | 564.00 | 564.00 | 554.00 | 560.00 | 560.00 | -1.06% | 840 |
| Jan 29, 2026 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | - | 110 |
| Jan 28, 2026 | 578.00 | 578.00 | 566.00 | 566.00 | 566.00 | -2.08% | 1,608 |
| Jan 27, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.40% | 220 |
| Jan 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 380 |
| Jan 23, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.69% | 2,289 |
| Jan 22, 2026 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | -0.69% | 1,407 |
| Jan 21, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | -0.34% | 1,217 |
| Jan 19, 2026 | 570.00 | 582.00 | 562.00 | 582.00 | 582.00 | 2.11% | 6,700 |
| 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 |