Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 10,270
-110 (-1.06%)
At close: Oct 15, 2025
BUD:RICHTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 10,360.00 | 10,430.00 | 10,260.00 | 10,270.00 | 10,270.00 | -1.06% | 373,316 |
| Oct 14, 2025 | 10,490.00 | 10,580.00 | 10,380.00 | 10,380.00 | 10,380.00 | -0.48% | 132,002 |
| Oct 13, 2025 | 10,540.00 | 10,650.00 | 10,420.00 | 10,430.00 | 10,430.00 | -1.60% | 248,364 |
| Oct 10, 2025 | 10,400.00 | 10,610.00 | 10,370.00 | 10,600.00 | 10,600.00 | 1.83% | 355,637 |
| Oct 9, 2025 | 10,250.00 | 10,440.00 | 10,250.00 | 10,410.00 | 10,410.00 | 1.17% | 245,245 |
| Oct 8, 2025 | 10,250.00 | 10,370.00 | 10,140.00 | 10,290.00 | 10,290.00 | 0.49% | 153,611 |
| Oct 7, 2025 | 10,120.00 | 10,290.00 | 10,070.00 | 10,240.00 | 10,240.00 | 1.19% | 118,252 |
| Oct 6, 2025 | 10,110.00 | 10,250.00 | 10,100.00 | 10,120.00 | 10,120.00 | -0.49% | 60,500 |
| Oct 3, 2025 | 10,040.00 | 10,230.00 | 10,000.00 | 10,170.00 | 10,170.00 | 1.19% | 99,235 |
| Oct 2, 2025 | 9,920.00 | 10,200.00 | 9,875.00 | 10,050.00 | 10,050.00 | 2.19% | 169,939 |
| Oct 1, 2025 | 10,100.00 | 10,140.00 | 9,835.00 | 9,835.00 | 9,835.00 | -2.72% | 161,861 |
| Sep 30, 2025 | 9,790.00 | 10,150.00 | 9,730.00 | 10,110.00 | 10,110.00 | 3.96% | 225,287 |
| Sep 29, 2025 | 9,800.00 | 9,875.00 | 9,705.00 | 9,725.00 | 9,725.00 | -0.46% | 110,196 |
| Sep 26, 2025 | 9,800.00 | 9,890.00 | 9,705.00 | 9,770.00 | 9,770.00 | -0.05% | 151,573 |
| Sep 25, 2025 | 9,900.00 | 9,955.00 | 9,775.00 | 9,775.00 | 9,775.00 | -1.66% | 159,955 |
| Sep 24, 2025 | 10,000.00 | 10,010.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.90% | 104,438 |
| Sep 23, 2025 | 9,995.00 | 10,080.00 | 9,900.00 | 10,030.00 | 10,030.00 | - | 124,008 |
| Sep 22, 2025 | 9,830.00 | 10,030.00 | 9,830.00 | 10,030.00 | 10,030.00 | 2.45% | 120,484 |
| Sep 19, 2025 | 9,900.00 | 9,925.00 | 9,790.00 | 9,790.00 | 9,790.00 | -0.81% | 723,060 |
| Sep 18, 2025 | 9,870.00 | 10,000.00 | 9,820.00 | 9,870.00 | 9,870.00 | - | 276,608 |
| Sep 17, 2025 | 9,950.00 | 10,020.00 | 9,800.00 | 9,870.00 | 9,870.00 | -0.25% | 201,392 |
| Sep 16, 2025 | 10,110.00 | 10,160.00 | 9,895.00 | 9,895.00 | 9,895.00 | -2.42% | 229,625 |
| Sep 15, 2025 | 10,250.00 | 10,250.00 | 10,130.00 | 10,140.00 | 10,140.00 | -0.39% | 108,171 |
| Sep 12, 2025 | 10,200.00 | 10,240.00 | 10,110.00 | 10,180.00 | 10,180.00 | 0.20% | 160,981 |
| Sep 11, 2025 | 10,160.00 | 10,250.00 | 10,110.00 | 10,160.00 | 10,160.00 | 1.09% | 180,627 |
| Sep 10, 2025 | 10,340.00 | 10,380.00 | 9,990.00 | 10,050.00 | 10,050.00 | -3.37% | 226,124 |
| Sep 9, 2025 | 10,320.00 | 10,450.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.19% | 92,760 |
| Sep 8, 2025 | 10,290.00 | 10,410.00 | 10,270.00 | 10,380.00 | 10,380.00 | 1.07% | 88,326 |
| Sep 5, 2025 | 10,400.00 | 10,460.00 | 10,270.00 | 10,270.00 | 10,270.00 | -1.53% | 191,312 |
| Sep 4, 2025 | 10,340.00 | 10,470.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.97% | 288,373 |
| Sep 3, 2025 | 10,450.00 | 10,480.00 | 10,330.00 | 10,330.00 | 10,330.00 | -0.58% | 92,822 |
| Sep 2, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,390.00 | 10,390.00 | -0.76% | 118,896 |
| Sep 1, 2025 | 10,310.00 | 10,490.00 | 10,310.00 | 10,470.00 | 10,470.00 | 1.95% | 52,343 |
| 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 |