Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 10,270
-220 (-2.10%)
At close: Aug 29, 2025
BUD:RICHTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,490.00 | 10,550.00 | 10,210.00 | 10,270.00 | 10,270.00 | -2.10% | 194,532 |
| Aug 28, 2025 | 10,670.00 | 10,670.00 | 10,490.00 | 10,490.00 | 10,490.00 | -0.29% | 130,396 |
| Aug 27, 2025 | 10,710.00 | 10,730.00 | 10,510.00 | 10,520.00 | 10,520.00 | -1.50% | 97,192 |
| Aug 26, 2025 | 10,590.00 | 10,690.00 | 10,490.00 | 10,680.00 | 10,680.00 | 0.85% | 840,060 |
| Aug 25, 2025 | 10,750.00 | 10,750.00 | 10,550.00 | 10,590.00 | 10,590.00 | -0.94% | 65,754 |
| Aug 22, 2025 | 10,750.00 | 10,780.00 | 10,670.00 | 10,690.00 | 10,690.00 | -0.56% | 116,905 |
| Aug 21, 2025 | 10,720.00 | 10,750.00 | 10,620.00 | 10,750.00 | 10,750.00 | 0.09% | 175,842 |
| Aug 19, 2025 | 10,580.00 | 10,780.00 | 10,570.00 | 10,740.00 | 10,740.00 | 1.61% | 302,639 |
| Aug 18, 2025 | 10,570.00 | 10,580.00 | 10,430.00 | 10,570.00 | 10,570.00 | 0.57% | 119,477 |
| Aug 15, 2025 | 10,530.00 | 10,570.00 | 10,500.00 | 10,510.00 | 10,510.00 | -0.19% | 58,050 |
| Aug 14, 2025 | 10,500.00 | 10,530.00 | 10,440.00 | 10,530.00 | 10,530.00 | 0.38% | 98,615 |
| Aug 13, 2025 | 10,450.00 | 10,550.00 | 10,410.00 | 10,490.00 | 10,490.00 | 0.38% | 191,700 |
| Aug 12, 2025 | 10,410.00 | 10,480.00 | 10,320.00 | 10,450.00 | 10,450.00 | 0.48% | 80,499 |
| Aug 11, 2025 | 10,480.00 | 10,490.00 | 10,320.00 | 10,400.00 | 10,400.00 | -0.76% | 81,071 |
| Aug 8, 2025 | 10,260.00 | 10,480.00 | 10,240.00 | 10,480.00 | 10,480.00 | 2.14% | 201,471 |
| Aug 7, 2025 | 10,270.00 | 10,330.00 | 10,200.00 | 10,260.00 | 10,260.00 | 0.29% | 192,933 |
| Aug 6, 2025 | 10,470.00 | 10,500.00 | 10,230.00 | 10,230.00 | 10,230.00 | -2.20% | 178,224 |
| Aug 5, 2025 | 10,380.00 | 10,480.00 | 10,370.00 | 10,460.00 | 10,460.00 | 0.87% | 103,360 |
| Aug 4, 2025 | 10,410.00 | 10,570.00 | 10,370.00 | 10,370.00 | 10,370.00 | -0.29% | 140,578 |
| Aug 1, 2025 | 10,500.00 | 10,500.00 | 10,370.00 | 10,400.00 | 10,400.00 | -1.14% | 149,446 |
| Jul 31, 2025 | 10,310.00 | 10,520.00 | 10,310.00 | 10,520.00 | 10,520.00 | 2.04% | 293,692 |
| Jul 30, 2025 | 10,420.00 | 10,440.00 | 10,310.00 | 10,310.00 | 10,310.00 | -0.77% | 98,686 |
| Jul 29, 2025 | 10,390.00 | 10,520.00 | 10,360.00 | 10,390.00 | 10,390.00 | -0.57% | 231,751 |
| Jul 28, 2025 | 10,390.00 | 10,450.00 | 10,340.00 | 10,450.00 | 10,450.00 | 0.38% | 76,456 |
| Jul 25, 2025 | 10,260.00 | 10,410.00 | 10,240.00 | 10,410.00 | 10,410.00 | 1.26% | 153,978 |
| Jul 24, 2025 | 10,250.00 | 10,330.00 | 10,200.00 | 10,280.00 | 10,280.00 | 0.29% | 76,856 |
| Jul 23, 2025 | 10,270.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.10% | 179,987 |
| Jul 22, 2025 | 10,280.00 | 10,280.00 | 10,190.00 | 10,260.00 | 10,260.00 | -0.19% | 101,599 |
| Jul 21, 2025 | 10,200.00 | 10,280.00 | 10,150.00 | 10,280.00 | 10,280.00 | 0.78% | 73,215 |
| Jul 18, 2025 | 10,140.00 | 10,210.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.69% | 163,263 |
| Jul 17, 2025 | 10,150.00 | 10,210.00 | 10,100.00 | 10,130.00 | 10,130.00 | 0.50% | 191,060 |
| Jul 16, 2025 | 10,100.00 | 10,170.00 | 10,070.00 | 10,080.00 | 10,080.00 | -0.20% | 112,705 |
| Jul 15, 2025 | 10,150.00 | 10,150.00 | 10,040.00 | 10,100.00 | 10,100.00 | -0.49% | 155,701 |
| Jul 14, 2025 | 10,200.00 | 10,250.00 | 10,140.00 | 10,150.00 | 10,150.00 | -0.49% | 68,120 |
| Jul 11, 2025 | 10,250.00 | 10,340.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.87% | 104,970 |
| Jul 10, 2025 | 10,180.00 | 10,340.00 | 10,180.00 | 10,290.00 | 10,290.00 | 0.39% | 125,575 |
| Jul 9, 2025 | 10,140.00 | 10,250.00 | 10,090.00 | 10,250.00 | 10,250.00 | 1.69% | 121,230 |
| Jul 8, 2025 | 10,120.00 | 10,130.00 | 10,010.00 | 10,080.00 | 10,080.00 | 0.40% | 152,458 |
| Jul 7, 2025 | 10,180.00 | 10,230.00 | 10,030.00 | 10,040.00 | 10,040.00 | -1.38% | 73,411 |
| Jul 4, 2025 | 10,230.00 | 10,290.00 | 10,180.00 | 10,180.00 | 10,180.00 | -0.39% | 92,523 |
| Jul 3, 2025 | 9,880.00 | 10,220.00 | 9,880.00 | 10,220.00 | 10,220.00 | 3.23% | 175,566 |
| Jul 2, 2025 | 9,990.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,900.00 | -0.90% | 261,129 |
| Jul 1, 2025 | 10,050.00 | 10,100.00 | 9,855.00 | 9,990.00 | 9,990.00 | -0.10% | 300,905 |
| Jun 30, 2025 | 10,110.00 | 10,140.00 | 9,905.00 | 10,000.00 | 10,000.00 | -1.09% | 236,695 |
| Jun 27, 2025 | 10,080.00 | 10,160.00 | 10,060.00 | 10,110.00 | 10,110.00 | 0.30% | 93,418 |
| Jun 26, 2025 | 10,180.00 | 10,230.00 | 10,040.00 | 10,080.00 | 10,080.00 | 0.10% | 169,000 |
| Jun 25, 2025 | 10,200.00 | 10,220.00 | 10,040.00 | 10,070.00 | 10,070.00 | -1.27% | 207,192 |
| Jun 24, 2025 | 10,320.00 | 10,370.00 | 10,180.00 | 10,200.00 | 10,200.00 | - | 208,049 |
| Jun 23, 2025 | 10,360.00 | 10,360.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.54% | 124,041 |
| Jun 20, 2025 | 10,280.00 | 10,380.00 | 10,270.00 | 10,360.00 | 10,360.00 | 0.88% | 494,009 |