Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary · Delayed Price · Currency is HUF 645.00
+95.00 (17.27%)
At close: Aug 13, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 287 |
| Jul 14, 2026 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | -1.82% | 6,640 |
| Jul 13, 2026 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | -3.51% | 4,500 |
| Jul 10, 2026 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 0.88% | 17,250 |
| Jul 9, 2026 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3.67% | 22,430 |
| Jul 8, 2026 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 0.93% | 1,833 |
| Jul 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 4 |
| Jul 6, 2026 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -2.68% | 2,775 |
| Jul 3, 2026 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 3.70% | 5,999 |
| Jul 2, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -3.57% | 2,715 |
| Jul 1, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 125 |
| Jun 29, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 138 |
| Jun 26, 2026 | 545.00 | 565.00 | 545.00 | 545.00 | 545.00 | -6.84% | 6,262 |
| Jun 25, 2026 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 3.54% | 15,285 |
| Jun 24, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 3.67% | 10,033 |
| Jun 23, 2026 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | -0.91% | 2,246 |
| Jun 22, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -0.90% | 2,759 |
| Jun 19, 2026 | 585.00 | 585.00 | 545.00 | 555.00 | 555.00 | -1.77% | 1,974 |
| Jun 18, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 500 |
| Jun 17, 2026 | 565.00 | 565.00 | 540.00 | 565.00 | 565.00 | - | 10,524 |
| Jun 16, 2026 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | -0.88% | 3,381 |
| Jun 15, 2026 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 6.54% | 14,138 |
| Jun 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | 1,858 |
| 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 |