Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 10,770
+160 (1.51%)
At close: Jan 30, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,620.00 | 10,870.00 | 10,620.00 | 10,770.00 | 10,770.00 | 1.51% | 398,414 |
| Jan 29, 2026 | 10,790.00 | 10,860.00 | 10,610.00 | 10,610.00 | 10,610.00 | -1.85% | 254,697 |
| Jan 28, 2026 | 10,600.00 | 10,810.00 | 10,520.00 | 10,810.00 | 10,810.00 | 1.60% | 346,650 |
| Jan 27, 2026 | 10,490.00 | 10,640.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.14% | 342,894 |
| Jan 26, 2026 | 10,400.00 | 10,520.00 | 10,350.00 | 10,520.00 | 10,520.00 | 0.96% | 255,840 |
| Jan 23, 2026 | 10,500.00 | 10,500.00 | 10,360.00 | 10,420.00 | 10,420.00 | -1.14% | 174,315 |
| Jan 22, 2026 | 10,240.00 | 10,540.00 | 10,140.00 | 10,540.00 | 10,540.00 | 3.84% | 330,473 |
| Jan 21, 2026 | 10,270.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 232,459 |
| Jan 20, 2026 | 10,490.00 | 10,490.00 | 10,210.00 | 10,250.00 | 10,250.00 | -2.38% | 453,455 |
| Jan 19, 2026 | 10,450.00 | 10,500.00 | 10,390.00 | 10,500.00 | 10,500.00 | 0.29% | 127,381 |
| Jan 16, 2026 | 10,360.00 | 10,490.00 | 10,360.00 | 10,470.00 | 10,470.00 | 1.16% | 238,641 |
| Jan 15, 2026 | 10,290.00 | 10,370.00 | 10,290.00 | 10,350.00 | 10,350.00 | 0.49% | 138,841 |
| Jan 14, 2026 | 10,300.00 | 10,310.00 | 10,240.00 | 10,300.00 | 10,300.00 | 0.10% | 221,180 |
| Jan 13, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,290.00 | 10,290.00 | 0.88% | 175,726 |
| Jan 12, 2026 | 10,280.00 | 10,310.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.78% | 107,770 |
| Jan 9, 2026 | 10,250.00 | 10,340.00 | 10,210.00 | 10,280.00 | 10,280.00 | - | 92,261 |
| Jan 8, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,280.00 | 0.78% | 102,180 |
| Jan 7, 2026 | 10,200.00 | 10,340.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.29% | 163,611 |
| Jan 6, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,230.00 | 10,230.00 | 3.33% | 387,033 |
| Jan 5, 2026 | 9,865.00 | 9,995.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.35% | 224,494 |
| Dec 30, 2025 | 9,900.00 | 9,950.00 | 9,865.00 | 9,865.00 | 9,865.00 | -0.20% | 76,174 |
| Dec 29, 2025 | 9,800.00 | 9,935.00 | 9,780.00 | 9,885.00 | 9,885.00 | 1.70% | 125,173 |
| Dec 23, 2025 | 9,700.00 | 9,740.00 | 9,595.00 | 9,720.00 | 9,720.00 | 0.52% | 68,803 |
| Dec 22, 2025 | 9,745.00 | 9,750.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.67% | 53,396 |
| Dec 19, 2025 | 9,700.00 | 9,780.00 | 9,575.00 | 9,735.00 | 9,735.00 | 0.57% | 601,298 |
| Dec 18, 2025 | 9,600.00 | 9,745.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.89% | 173,200 |
| Dec 17, 2025 | 9,850.00 | 9,865.00 | 9,595.00 | 9,595.00 | 9,595.00 | -2.64% | 184,650 |
| Dec 16, 2025 | 9,875.00 | 9,890.00 | 9,820.00 | 9,855.00 | 9,855.00 | 0.36% | 142,891 |
| Dec 15, 2025 | 9,750.00 | 9,935.00 | 9,700.00 | 9,820.00 | 9,820.00 | 1.13% | 228,175 |
| Dec 12, 2025 | 9,700.00 | 9,725.00 | 9,650.00 | 9,710.00 | 9,710.00 | 0.83% | 94,562 |
| Dec 11, 2025 | 9,700.00 | 9,775.00 | 9,615.00 | 9,630.00 | 9,630.00 | -1.18% | 162,993 |
| Dec 10, 2025 | 9,700.00 | 9,745.00 | 9,650.00 | 9,745.00 | 9,745.00 | 0.67% | 183,244 |
| Dec 9, 2025 | 9,545.00 | 9,700.00 | 9,540.00 | 9,680.00 | 9,680.00 | 1.89% | 304,547 |
| Dec 8, 2025 | 9,600.00 | 9,620.00 | 9,380.00 | 9,500.00 | 9,500.00 | -1.25% | 502,741 |
| Dec 5, 2025 | 9,650.00 | 9,665.00 | 9,585.00 | 9,620.00 | 9,620.00 | -0.41% | 191,512 |
| Dec 4, 2025 | 9,650.00 | 9,720.00 | 9,615.00 | 9,660.00 | 9,660.00 | 0.47% | 147,839 |
| Dec 3, 2025 | 9,735.00 | 9,765.00 | 9,615.00 | 9,615.00 | 9,615.00 | -0.88% | 128,922 |
| Dec 2, 2025 | 9,680.00 | 9,735.00 | 9,640.00 | 9,700.00 | 9,700.00 | 0.88% | 100,799 |
| Dec 1, 2025 | 9,800.00 | 9,800.00 | 9,615.00 | 9,615.00 | 9,615.00 | -1.23% | 108,778 |
| Nov 28, 2025 | 9,755.00 | 9,840.00 | 9,735.00 | 9,735.00 | 9,735.00 | -0.61% | 138,151 |
| Nov 27, 2025 | 9,800.00 | 9,850.00 | 9,730.00 | 9,795.00 | 9,795.00 | -0.05% | 262,218 |
| 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 |