Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 545.00
+10.00 (1.87%)
At close: Oct 14, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1.87% | 2,566 |
| Oct 13, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 9,734 |
| Oct 12, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 5,141 |
| Oct 9, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 5,138 |
| Oct 6, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 373 |
| Oct 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 206 |
| Oct 2, 2026 | 580.00 | 580.00 | 420.00 | 545.00 | 545.00 | -6.03% | 37,638 |
| Oct 1, 2026 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | -1.69% | 6,464 |
| Sep 30, 2026 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,430 |
| Sep 29, 2026 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | -0.83% | 5,249 |
| Sep 28, 2026 | 595.00 | 625.00 | 585.00 | 600.00 | 600.00 | 4.35% | 5,190 |
| Sep 25, 2026 | 590.00 | 590.00 | 570.00 | 575.00 | 575.00 | -0.86% | 1,902 |
| Sep 24, 2026 | 550.00 | 600.00 | 550.00 | 580.00 | 580.00 | 1.75% | 30,268 |
| Sep 23, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 750 |
| Sep 21, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 2.65% | 345 |
| Sep 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 100 |
| Sep 17, 2026 | 565.00 | 585.00 | 560.00 | 565.00 | 565.00 | -1.74% | 16,613 |
| Sep 16, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -1.71% | 247 |
| Sep 11, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 500 |
| Sep 10, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 35 |
| Sep 9, 2026 | 585.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.85% | 4,200 |
| Sep 8, 2026 | 565.00 | 585.00 | 565.00 | 585.00 | 585.00 | -1.68% | 2,675 |
| Sep 7, 2026 | 565.00 | 595.00 | 565.00 | 595.00 | 595.00 | 2.59% | 9,281 |
| Sep 4, 2026 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 3.57% | 17,147 |
| Sep 2, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 100 |
| Sep 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 200 |
| Aug 26, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 1 |
| Aug 25, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 4,000 |
| Aug 24, 2026 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -2.61% | 170 |
| Aug 19, 2026 | 560.00 | 575.00 | 560.00 | 575.00 | 575.00 | 2.68% | 500 |
| Aug 17, 2026 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 1,844 |
| Aug 14, 2026 | 545.00 | 575.00 | 545.00 | 570.00 | 570.00 | -11.63% | 2,000 |
| Aug 13, 2026 | 550.00 | 645.00 | 550.00 | 645.00 | 645.00 | 17.27% | 12,506 |
| Aug 12, 2026 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 0.92% | 20,264 |
| Aug 11, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | 333 |
| Aug 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 2 |
| Aug 7, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -2.73% | 3,000 |
| Aug 5, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 2.80% | 220 |
| Aug 4, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | 189 |
| Aug 3, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 953 |
| Jul 31, 2026 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.82% | 172 |
| Jul 30, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 269 |
| Jul 28, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 3,003 |
| Jul 27, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | 500 |
| Jul 23, 2026 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | - | 2,841 |
| Jul 22, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | - | 12,000 |
| Jul 21, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 2,500 |
| Jul 20, 2026 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | -1.83% | 2,643 |
| Jul 17, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | - | 2,345 |
| Jul 16, 2026 | 550.00 | 550.00 | 535.00 | 545.00 | 545.00 | 1.87% | 2,927 |