Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 605.00
-15.00 (-2.42%)
At close: May 21, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | -2.42% | 8,357 |
| May 20, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 1.64% | 2,667 |
| May 19, 2026 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | -4.69% | 5,479 |
| May 18, 2026 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 3.23% | 267 |
| May 15, 2026 | 640.00 | 665.00 | 620.00 | 620.00 | 620.00 | -4.62% | 9,587 |
| May 14, 2026 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 2,780 |
| May 13, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 3,798 |
| May 12, 2026 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 3,350 |
| May 11, 2026 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 3.91% | 3,867 |
| May 8, 2026 | 650.00 | 670.00 | 640.00 | 640.00 | 640.00 | 0.79% | 7,314 |
| May 7, 2026 | 685.00 | 685.00 | 635.00 | 635.00 | 635.00 | -5.22% | 6,161 |
| May 6, 2026 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 1,014 |
| May 5, 2026 | 660.00 | 690.00 | 660.00 | 660.00 | 660.00 | 1.54% | 15,595 |
| May 4, 2026 | 650.00 | 665.00 | 650.00 | 650.00 | 650.00 | 2.36% | 490 |
| Apr 30, 2026 | 625.00 | 635.00 | 600.00 | 635.00 | 635.00 | 4.10% | 5,155 |
| Apr 29, 2026 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -3.94% | 12,157 |
| Apr 28, 2026 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -4.51% | 6,623 |
| Apr 27, 2026 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 2,664 |
| Apr 24, 2026 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 3,166 |
| Apr 22, 2026 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | -2.21% | 4,300 |
| Apr 21, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 3,618 |
| Apr 20, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 6,624 |
| Apr 17, 2026 | 630.00 | 730.00 | 630.00 | 670.00 | 670.00 | 3.88% | 12,560 |
| Apr 16, 2026 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | -3.01% | 4,621 |
| Apr 15, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2.31% | 4,484 |
| Apr 14, 2026 | 640.00 | 665.00 | 630.00 | 650.00 | 650.00 | 3.17% | 8,776 |
| Apr 13, 2026 | 615.00 | 655.00 | 600.00 | 630.00 | 630.00 | 5.00% | 9,748 |
| Apr 10, 2026 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 3.45% | 11,447 |
| Apr 9, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 7,133 |
| Apr 8, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 4,567 |
| Apr 7, 2026 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 3.45% | 1,554 |
| Apr 2, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.87% | 1,721 |
| Apr 1, 2026 | 595.00 | 630.00 | 510.00 | 575.00 | 575.00 | -7.26% | 12,303 |
| Mar 31, 2026 | 598.00 | 630.00 | 580.00 | 620.00 | 620.00 | 6.90% | 17,754 |
| Mar 30, 2026 | 568.00 | 598.00 | 568.00 | 580.00 | 580.00 | 1.75% | 7,765 |
| Mar 27, 2026 | 598.00 | 598.00 | 558.00 | 570.00 | 570.00 | -4.36% | 8,461 |
| Mar 26, 2026 | 576.00 | 600.00 | 568.00 | 596.00 | 596.00 | 4.93% | 27,679 |
| Mar 25, 2026 | 500.00 | 600.00 | 500.00 | 568.00 | 568.00 | 13.60% | 17,582 |
| Mar 24, 2026 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 2,190 |
| 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 |