Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 9,800.00
0.00 (0.00%)
At close: Nov 26, 2025
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,800.00 | 9,830.00 | 9,695.00 | 9,800.00 | 9,800.00 | - | 368,728 |
| Nov 25, 2025 | 9,640.00 | 9,800.00 | 9,640.00 | 9,800.00 | 9,800.00 | 2.24% | 278,287 |
| Nov 24, 2025 | 9,615.00 | 9,740.00 | 9,585.00 | 9,585.00 | 9,585.00 | -0.31% | 971,681 |
| Nov 21, 2025 | 9,700.00 | 9,700.00 | 9,560.00 | 9,615.00 | 9,615.00 | -0.77% | 263,076 |
| Nov 20, 2025 | 9,725.00 | 9,820.00 | 9,625.00 | 9,690.00 | 9,690.00 | -0.10% | 225,931 |
| Nov 19, 2025 | 9,820.00 | 9,830.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.15% | 154,683 |
| Nov 18, 2025 | 9,750.00 | 9,800.00 | 9,670.00 | 9,715.00 | 9,715.00 | 0.31% | 210,114 |
| Nov 17, 2025 | 9,750.00 | 9,845.00 | 9,685.00 | 9,685.00 | 9,685.00 | -0.41% | 195,574 |
| Nov 14, 2025 | 9,840.00 | 9,885.00 | 9,685.00 | 9,725.00 | 9,725.00 | -1.12% | 284,350 |
| Nov 13, 2025 | 9,900.00 | 9,915.00 | 9,755.00 | 9,835.00 | 9,835.00 | -0.56% | 208,201 |
| Nov 12, 2025 | 9,920.00 | 9,955.00 | 9,850.00 | 9,890.00 | 9,890.00 | 0.25% | 182,593 |
| Nov 11, 2025 | 9,800.00 | 9,945.00 | 9,780.00 | 9,865.00 | 9,865.00 | 1.44% | 149,903 |
| Nov 10, 2025 | 9,895.00 | 9,960.00 | 9,725.00 | 9,725.00 | 9,725.00 | -1.27% | 352,785 |
| Nov 7, 2025 | 9,950.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | 282,795 |
| Nov 6, 2025 | 10,100.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | -3.60% | 402,860 |
| Nov 5, 2025 | 10,500.00 | 10,500.00 | 10,100.00 | 10,270.00 | 10,270.00 | -2.19% | 201,317 |
| Nov 4, 2025 | 10,370.00 | 10,500.00 | 10,320.00 | 10,500.00 | 10,500.00 | 1.45% | 140,568 |
| Nov 3, 2025 | 10,370.00 | 10,450.00 | 10,320.00 | 10,350.00 | 10,350.00 | -0.19% | 112,623 |
| Oct 31, 2025 | 10,450.00 | 10,470.00 | 10,320.00 | 10,370.00 | 10,370.00 | -0.77% | 226,072 |
| Oct 30, 2025 | 10,460.00 | 10,460.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 96,765 |
| Oct 29, 2025 | 10,450.00 | 10,450.00 | 10,320.00 | 10,400.00 | 10,400.00 | -0.67% | 130,370 |
| Oct 28, 2025 | 10,500.00 | 10,500.00 | 10,390.00 | 10,470.00 | 10,470.00 | 0.29% | 74,986 |
| Oct 27, 2025 | 10,500.00 | 10,600.00 | 10,320.00 | 10,440.00 | 10,440.00 | 0.10% | 149,034 |
| Oct 22, 2025 | 10,330.00 | 10,490.00 | 10,320.00 | 10,430.00 | 10,430.00 | 1.16% | 168,353 |
| Oct 21, 2025 | 10,350.00 | 10,350.00 | 10,210.00 | 10,310.00 | 10,310.00 | -0.39% | 91,564 |
| Oct 20, 2025 | 10,230.00 | 10,420.00 | 10,230.00 | 10,350.00 | 10,350.00 | -0.10% | 151,095 |
| Oct 17, 2025 | 10,220.00 | 10,380.00 | 10,120.00 | 10,360.00 | 10,360.00 | 1.37% | 108,358 |
| Oct 16, 2025 | 10,270.00 | 10,360.00 | 10,220.00 | 10,220.00 | 10,220.00 | -0.49% | 135,881 |
| 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 |