Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 12,030
-190 (-1.55%)
At close: May 21, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,300.00 | 12,450.00 | 12,030.00 | 12,030.00 | 12,030.00 | -1.55% | 314,083 |
| May 20, 2026 | 12,310.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | -1.29% | 273,771 |
| May 19, 2026 | 12,450.00 | 12,500.00 | 12,210.00 | 12,380.00 | 12,380.00 | -0.56% | 196,780 |
| May 18, 2026 | 12,500.00 | 12,580.00 | 12,300.00 | 12,450.00 | 12,450.00 | -1.11% | 154,103 |
| May 15, 2026 | 12,630.00 | 12,640.00 | 12,400.00 | 12,590.00 | 12,590.00 | -0.32% | 184,399 |
| May 14, 2026 | 12,400.00 | 12,640.00 | 12,340.00 | 12,630.00 | 12,630.00 | 2.02% | 187,677 |
| May 13, 2026 | 12,260.00 | 12,480.00 | 12,260.00 | 12,380.00 | 12,380.00 | 0.08% | 156,902 |
| May 12, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,370.00 | 12,370.00 | -1.83% | 210,575 |
| May 11, 2026 | 12,640.00 | 12,680.00 | 12,520.00 | 12,600.00 | 12,600.00 | -0.47% | 107,945 |
| May 8, 2026 | 12,980.00 | 12,980.00 | 12,660.00 | 12,660.00 | 12,660.00 | -2.24% | 148,330 |
| May 7, 2026 | 13,050.00 | 13,050.00 | 12,870.00 | 12,950.00 | 12,950.00 | -0.31% | 178,672 |
| May 6, 2026 | 12,900.00 | 12,990.00 | 12,750.00 | 12,990.00 | 12,990.00 | 1.17% | 216,418 |
| May 5, 2026 | 12,800.00 | 12,880.00 | 12,670.00 | 12,840.00 | 12,840.00 | 0.94% | 117,717 |
| May 4, 2026 | 13,090.00 | 13,090.00 | 12,710.00 | 12,720.00 | 12,720.00 | -2.68% | 168,791 |
| Apr 30, 2026 | 12,790.00 | 13,170.00 | 12,720.00 | 13,070.00 | 13,070.00 | 2.35% | 334,939 |
| Apr 29, 2026 | 12,830.00 | 12,950.00 | 12,720.00 | 12,770.00 | 12,770.00 | 0.71% | 194,325 |
| Apr 28, 2026 | 13,000.00 | 13,080.00 | 12,600.00 | 12,680.00 | 12,680.00 | -2.61% | 151,118 |
| Apr 27, 2026 | 12,960.00 | 13,100.00 | 12,920.00 | 13,020.00 | 13,020.00 | 0.15% | 216,268 |
| Apr 24, 2026 | 13,110.00 | 13,180.00 | 12,890.00 | 13,000.00 | 13,000.00 | -1.07% | 132,750 |
| Apr 23, 2026 | 13,380.00 | 13,400.00 | 13,060.00 | 13,140.00 | 13,140.00 | -1.50% | 204,996 |
| Apr 22, 2026 | 13,080.00 | 13,380.00 | 13,080.00 | 13,340.00 | 13,340.00 | 1.06% | 292,029 |
| Apr 21, 2026 | 13,000.00 | 13,200.00 | 12,890.00 | 13,200.00 | 13,200.00 | 1.54% | 207,930 |
| Apr 20, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.14% | 98,331 |
| Apr 17, 2026 | 12,750.00 | 13,150.00 | 12,510.00 | 13,150.00 | 13,150.00 | 3.30% | 269,926 |
| Apr 16, 2026 | 12,950.00 | 12,990.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.78% | 514,655 |
| Apr 15, 2026 | 12,990.00 | 13,000.00 | 12,590.00 | 12,830.00 | 12,830.00 | -1.08% | 454,390 |
| Apr 14, 2026 | 13,050.00 | 13,070.00 | 12,840.00 | 12,970.00 | 12,970.00 | -0.23% | 528,011 |
| Apr 13, 2026 | 13,000.00 | 13,150.00 | 12,930.00 | 13,000.00 | 13,000.00 | 1.56% | 456,520 |
| Apr 10, 2026 | 12,460.00 | 12,830.00 | 12,420.00 | 12,800.00 | 12,800.00 | 3.23% | 303,645 |
| Apr 9, 2026 | 12,510.00 | 12,580.00 | 12,260.00 | 12,400.00 | 12,400.00 | -1.51% | 441,466 |
| Apr 8, 2026 | 12,350.00 | 12,590.00 | 12,350.00 | 12,590.00 | 12,590.00 | 3.11% | 307,528 |
| Apr 7, 2026 | 12,200.00 | 12,370.00 | 12,080.00 | 12,210.00 | 12,210.00 | 0.49% | 182,035 |
| Apr 2, 2026 | 12,030.00 | 12,300.00 | 11,870.00 | 12,150.00 | 12,150.00 | 0.83% | 289,287 |
| Apr 1, 2026 | 11,950.00 | 12,080.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.77% | 259,063 |
| Mar 31, 2026 | 11,900.00 | 11,980.00 | 11,750.00 | 11,840.00 | 11,840.00 | -0.50% | 337,366 |
| Mar 30, 2026 | 11,920.00 | 12,040.00 | 11,870.00 | 11,900.00 | 11,900.00 | -0.17% | 127,633 |
| Mar 27, 2026 | 11,900.00 | 12,000.00 | 11,860.00 | 11,920.00 | 11,920.00 | 0.68% | 177,831 |
| Mar 26, 2026 | 11,950.00 | 12,040.00 | 11,810.00 | 11,840.00 | 11,840.00 | -0.92% | 186,608 |
| Mar 25, 2026 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.75% | 266,896 |
| Mar 24, 2026 | 11,680.00 | 11,950.00 | 11,630.00 | 11,630.00 | 11,630.00 | -1.11% | 236,996 |
| Mar 23, 2026 | 11,610.00 | 11,790.00 | 11,430.00 | 11,760.00 | 11,760.00 | 0.17% | 174,183 |
| Mar 20, 2026 | 11,650.00 | 11,820.00 | 11,620.00 | 11,740.00 | 11,740.00 | 0.43% | 384,272 |
| Mar 19, 2026 | 11,800.00 | 11,810.00 | 11,540.00 | 11,690.00 | 11,690.00 | -1.60% | 191,483 |
| Mar 18, 2026 | 11,800.00 | 12,000.00 | 11,720.00 | 11,880.00 | 11,880.00 | 0.34% | 167,707 |
| Mar 17, 2026 | 11,750.00 | 11,880.00 | 11,750.00 | 11,840.00 | 11,840.00 | -0.34% | 116,954 |
| Mar 16, 2026 | 11,850.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | - | 130,166 |
| Mar 13, 2026 | 11,800.00 | 11,940.00 | 11,710.00 | 11,880.00 | 11,880.00 | 0.59% | 142,130 |
| Mar 12, 2026 | 11,680.00 | 11,970.00 | 11,630.00 | 11,810.00 | 11,810.00 | 0.94% | 274,705 |
| Mar 11, 2026 | 11,700.00 | 11,700.00 | 11,470.00 | 11,700.00 | 11,700.00 | 0.09% | 152,221 |
| Mar 10, 2026 | 11,500.00 | 11,700.00 | 11,410.00 | 11,690.00 | 11,690.00 | 2.63% | 176,373 |