Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary flag Hungary · Delayed Price · Currency is HUF
578.00
-10.00 (-1.70%)
At close: Oct 22, 2025

BUD:GLOSTER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025578.00596.00576.00596.00596.003.11%6,795
Oct 22, 2025588.00588.00578.00578.00578.00-1.70%2,200
Oct 21, 2025600.00600.00584.00588.00588.00-2.00%7,046
Oct 20, 2025610.00610.00574.00600.00600.00-1.64%6,930
Oct 17, 2025610.00610.00600.00610.00610.00-4,622
Oct 16, 2025616.00616.00604.00610.00610.00-0.97%2,358
Oct 15, 2025610.00618.00608.00616.00616.000.98%4,919
Oct 14, 2025624.00624.00610.00610.00610.00-2.56%4,821
Oct 13, 2025604.00626.00604.00626.00626.000.97%8,916
Oct 10, 2025620.00620.00620.00620.00620.001.64%105
Oct 9, 2025610.00610.00610.00610.00610.00-962
Oct 8, 2025610.00610.00610.00610.00610.00-780
Oct 7, 2025610.00610.00608.00610.00610.00-7,431
Oct 6, 2025624.00624.00610.00610.00610.00-2.56%1,323
Oct 3, 2025626.00626.00626.00626.00626.000.32%161
Oct 2, 2025624.00626.00624.00624.00624.000.97%2,341
Oct 1, 2025620.00620.00618.00618.00618.00-1.59%3,100
Sep 30, 2025628.00628.00628.00628.00628.002.95%200
Sep 29, 2025610.00610.00610.00610.00610.000.99%600
Sep 26, 2025606.00630.00604.00604.00604.00-1.31%3,747
Sep 24, 2025612.00612.00600.00612.00612.000.33%7,830
Sep 23, 2025610.00610.00610.00610.00610.00-3.79%284
Sep 22, 2025634.00634.00634.00634.00634.002.59%84
Sep 19, 2025630.00630.00618.00618.00618.00-0.96%3,090
Sep 18, 2025626.00626.00624.00624.00624.00-0.64%1,316
Sep 17, 2025634.00634.00628.00628.00628.00-0.32%1,007
Sep 16, 2025638.00638.00630.00630.00630.00-1.56%1,708
Sep 15, 2025640.00640.00640.00640.00640.00-2,076
Sep 12, 2025634.00640.00634.00640.00640.00-189
Sep 10, 2025640.00640.00640.00640.00640.001.91%14
Sep 9, 2025630.00634.00626.00628.00628.00-1.88%2,461
Sep 8, 2025636.00656.00636.00640.00640.000.63%3,374
Sep 5, 2025634.00636.00628.00636.00636.00-623
Sep 3, 2025636.00636.00636.00636.00636.000.32%155
Sep 2, 2025628.00634.00628.00634.00634.000.63%978
Sep 1, 2025630.00630.00630.00630.00630.00-894
Aug 29, 2025630.00630.00630.00630.00630.00-150
Aug 28, 2025630.00630.00630.00630.00630.00-519
Aug 27, 2025628.00636.00626.00630.00630.00-1,390
Aug 26, 2025634.00640.00626.00630.00630.000.64%475
Aug 25, 2025634.00634.00626.00626.00626.00-1.26%2,381
Aug 22, 2025634.00634.00634.00634.00634.001.28%666
Aug 21, 2025626.00626.00626.00626.00626.00-1.57%30
Aug 19, 2025632.00636.00626.00636.00636.00-1,837
Aug 18, 2025636.00636.00636.00636.00636.000.32%130
Aug 15, 2025634.00634.00634.00634.00634.00-805
Aug 13, 2025650.00650.00632.00634.00634.00-2.16%3,624
Aug 12, 2025648.00648.00648.00648.00648.002.53%130
Aug 11, 2025638.00652.00632.00632.00632.00-1.25%2,657
Aug 8, 2025650.00658.00640.00640.00640.00-8,396