Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 12,800
-310 (-2.36%)
At close: Sep 2, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 13,100.00 | 13,120.00 | 12,750.00 | 12,800.00 | 12,800.00 | -2.36% | 375,193 |
| Sep 1, 2026 | 13,190.00 | 13,230.00 | 13,030.00 | 13,110.00 | 13,110.00 | -0.15% | 160,207 |
| Aug 31, 2026 | 13,300.00 | 13,360.00 | 13,040.00 | 13,130.00 | 13,130.00 | -1.80% | 579,570 |
| Aug 28, 2026 | 13,310.00 | 13,400.00 | 13,190.00 | 13,370.00 | 13,370.00 | 0.07% | 167,984 |
| Aug 27, 2026 | 13,340.00 | 13,410.00 | 13,270.00 | 13,360.00 | 13,360.00 | 0.45% | 273,129 |
| Aug 26, 2026 | 13,350.00 | 13,400.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.45% | 143,451 |
| Aug 25, 2026 | 13,300.00 | 13,570.00 | 13,250.00 | 13,360.00 | 13,360.00 | 0.23% | 234,452 |
| Aug 24, 2026 | 13,050.00 | 13,400.00 | 13,030.00 | 13,330.00 | 13,330.00 | 3.49% | 608,852 |
| Aug 19, 2026 | 12,950.00 | 13,050.00 | 12,870.00 | 12,880.00 | 12,880.00 | -0.39% | 265,129 |
| Aug 18, 2026 | 12,990.00 | 12,990.00 | 12,800.00 | 12,930.00 | 12,930.00 | -0.54% | 265,211 |
| Aug 17, 2026 | 12,920.00 | 13,050.00 | 12,860.00 | 13,000.00 | 13,000.00 | - | 154,479 |
| Aug 14, 2026 | 12,780.00 | 13,000.00 | 12,710.00 | 13,000.00 | 13,000.00 | 1.56% | 235,079 |
| Aug 13, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.77% | 264,187 |
| Aug 12, 2026 | 13,000.00 | 13,080.00 | 12,750.00 | 13,030.00 | 13,030.00 | -0.08% | 231,889 |
| Aug 11, 2026 | 12,790.00 | 13,040.00 | 12,610.00 | 13,040.00 | 13,040.00 | 1.95% | 400,363 |
| Aug 10, 2026 | 12,340.00 | 12,790.00 | 12,300.00 | 12,790.00 | 12,790.00 | 3.81% | 649,120 |
| Aug 7, 2026 | 12,050.00 | 12,320.00 | 11,920.00 | 12,320.00 | 12,320.00 | 1.99% | 354,442 |
| Aug 6, 2026 | 12,050.00 | 12,190.00 | 12,030.00 | 12,080.00 | 12,080.00 | -0.25% | 138,185 |
| Aug 5, 2026 | 11,920.00 | 12,150.00 | 11,900.00 | 12,110.00 | 12,110.00 | 1.34% | 257,615 |
| Aug 4, 2026 | 11,900.00 | 11,960.00 | 11,840.00 | 11,950.00 | 11,950.00 | 0.17% | 120,191 |
| Aug 3, 2026 | 11,850.00 | 11,950.00 | 11,770.00 | 11,930.00 | 11,930.00 | 1.10% | 394,776 |
| Jul 31, 2026 | 11,770.00 | 11,940.00 | 11,750.00 | 11,800.00 | 11,800.00 | 0.51% | 976,678 |
| Jul 30, 2026 | 11,740.00 | 11,820.00 | 11,690.00 | 11,740.00 | 11,740.00 | 0.34% | 184,089 |
| Jul 29, 2026 | 11,790.00 | 11,870.00 | 11,690.00 | 11,700.00 | 11,700.00 | 0.17% | 278,096 |
| Jul 28, 2026 | 11,750.00 | 11,900.00 | 11,650.00 | 11,680.00 | 11,680.00 | -0.51% | 188,506 |
| Jul 27, 2026 | 11,690.00 | 11,890.00 | 11,660.00 | 11,740.00 | 11,740.00 | 0.95% | 176,507 |
| Jul 24, 2026 | 11,630.00 | 11,820.00 | 11,630.00 | 11,630.00 | 11,630.00 | -0.17% | 106,644 |
| Jul 23, 2026 | 11,710.00 | 11,810.00 | 11,630.00 | 11,650.00 | 11,650.00 | -0.77% | 192,508 |
| Jul 22, 2026 | 11,790.00 | 11,870.00 | 11,650.00 | 11,740.00 | 11,740.00 | -0.34% | 180,683 |
| Jul 21, 2026 | 11,900.00 | 11,990.00 | 11,780.00 | 11,780.00 | 11,780.00 | -1.26% | 126,169 |
| Jul 20, 2026 | 12,000.00 | 12,070.00 | 11,900.00 | 11,930.00 | 11,930.00 | -0.42% | 171,321 |
| Jul 17, 2026 | 12,070.00 | 12,100.00 | 11,950.00 | 11,980.00 | 11,980.00 | -0.75% | 68,907 |
| Jul 16, 2026 | 12,030.00 | 12,080.00 | 11,950.00 | 12,070.00 | 12,070.00 | 0.50% | 125,049 |
| Jul 15, 2026 | 11,980.00 | 12,040.00 | 11,870.00 | 12,010.00 | 12,010.00 | -0.17% | 228,557 |
| Jul 14, 2026 | 11,990.00 | 12,150.00 | 11,910.00 | 12,030.00 | 12,030.00 | 1.09% | 112,810 |
| Jul 13, 2026 | 12,270.00 | 12,280.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 128,625 |
| Jul 10, 2026 | 12,100.00 | 12,160.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.75% | 70,674 |
| Jul 9, 2026 | 12,000.00 | 12,140.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.08% | 151,577 |
| Jul 8, 2026 | 12,390.00 | 12,390.00 | 11,810.00 | 12,010.00 | 12,010.00 | -2.20% | 240,512 |
| Jul 7, 2026 | 12,300.00 | 12,390.00 | 12,170.00 | 12,280.00 | 12,280.00 | -0.16% | 162,221 |
| Jul 6, 2026 | 12,150.00 | 12,330.00 | 12,090.00 | 12,300.00 | 12,300.00 | 0.90% | 148,178 |
| Jul 3, 2026 | 12,200.00 | 12,220.00 | 12,060.00 | 12,190.00 | 12,190.00 | 0.66% | 65,122 |
| Jul 2, 2026 | 12,160.00 | 12,350.00 | 12,060.00 | 12,110.00 | 12,110.00 | -0.08% | 130,994 |
| Jul 1, 2026 | 12,070.00 | 12,230.00 | 12,070.00 | 12,120.00 | 12,120.00 | 0.58% | 85,774 |
| Jun 30, 2026 | 12,150.00 | 12,260.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.17% | 265,638 |
| Jun 29, 2026 | 12,280.00 | 12,300.00 | 12,040.00 | 12,070.00 | 12,070.00 | -1.55% | 142,450 |
| Jun 26, 2026 | 12,200.00 | 12,360.00 | 12,200.00 | 12,260.00 | 12,260.00 | 0.99% | 153,914 |
| Jun 25, 2026 | 12,000.00 | 12,280.00 | 12,000.00 | 12,140.00 | 12,140.00 | 1.17% | 362,301 |
| Jun 24, 2026 | 11,860.00 | 12,030.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.59% | 238,326 |
| Jun 23, 2026 | 11,760.00 | 11,980.00 | 11,760.00 | 11,930.00 | 11,930.00 | 0.59% | 119,866 |