Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 540.00
-10.00 (-1.82%)
At close: Jun 10, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | -1.82% | 15,767 |
| Jun 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 13,556 |
| Jun 8, 2026 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | - | 2,609 |
| Jun 5, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 1,475 |
| Jun 4, 2026 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | -1.75% | 255 |
| Jun 3, 2026 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 3.64% | 9,500 |
| Jun 2, 2026 | 610.00 | 610.00 | 550.00 | 550.00 | 550.00 | -6.78% | 30,467 |
| Jun 1, 2026 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 4,840 |
| May 29, 2026 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 1,980 |
| May 28, 2026 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 2,185 |
| May 27, 2026 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | -0.84% | 2,430 |
| May 26, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | 1,500 |
| May 22, 2026 | 620.00 | 620.00 | 595.00 | 600.00 | 600.00 | -0.83% | 6,462 |
| 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 |