Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 12,120
+70 (0.58%)
At close: Jul 1, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 11,610.00 | 11,910.00 | 11,610.00 | 11,860.00 | 11,860.00 | 1.11% | 99,685 |
| Jun 19, 2026 | 11,750.00 | 11,890.00 | 11,720.00 | 11,730.00 | 11,730.00 | 0.43% | 183,457 |
| Jun 18, 2026 | 11,850.00 | 11,940.00 | 11,680.00 | 11,680.00 | 11,680.00 | -1.02% | 260,839 |
| Jun 17, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.92% | 72,976 |
| Jun 16, 2026 | 12,010.00 | 12,120.00 | 11,870.00 | 11,910.00 | 11,910.00 | -1.73% | 154,003 |
| Jun 15, 2026 | 11,920.00 | 12,200.00 | 11,760.00 | 12,120.00 | 12,120.00 | 1.59% | 159,042 |
| Jun 12, 2026 | 11,790.00 | 11,950.00 | 11,700.00 | 11,930.00 | 11,930.00 | 2.40% | 92,880 |
| Jun 11, 2026 | 11,650.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.44% | 160,503 |
| Jun 10, 2026 | 11,840.00 | 11,990.00 | 11,590.00 | 11,820.00 | 11,820.00 | -0.17% | 235,898 |
| Jun 9, 2026 | 12,160.00 | 12,280.00 | 11,840.00 | 11,840.00 | 11,840.00 | -2.47% | 269,927 |
| Jun 8, 2026 | 11,990.00 | 12,140.00 | 11,810.00 | 12,140.00 | 12,140.00 | 1.85% | 205,280 |
| Jun 5, 2026 | 11,880.00 | 12,130.00 | 11,860.00 | 11,920.00 | 11,920.00 | 0.34% | 145,311 |
| Jun 4, 2026 | 12,080.00 | 12,080.00 | 11,730.00 | 11,880.00 | 11,880.00 | -1.00% | 297,091 |
| Jun 3, 2026 | 12,100.00 | 12,140.00 | 11,940.00 | 12,000.00 | 12,000.00 | 0.80% | 295,674 |
| Jun 2, 2026 | 12,740.00 | 12,740.00 | 12,480.00 | 12,560.00 | 11,904.55 | - | 414,641 |
| Jun 1, 2026 | 12,800.00 | 12,900.00 | 12,540.00 | 12,560.00 | 11,904.55 | -2.18% | 291,553 |
| May 29, 2026 | 12,450.00 | 12,840.00 | 12,400.00 | 12,840.00 | 12,169.93 | 3.97% | 855,076 |
| May 28, 2026 | 12,500.00 | 12,500.00 | 12,260.00 | 12,350.00 | 11,705.50 | -0.80% | 261,398 |
| May 27, 2026 | 12,290.00 | 12,490.00 | 12,290.00 | 12,450.00 | 11,800.29 | 2.13% | 203,422 |
| May 26, 2026 | 12,140.00 | 12,200.00 | 11,750.00 | 12,190.00 | 11,553.85 | 1.58% | 228,602 |
| May 22, 2026 | 12,250.00 | 12,250.00 | 11,970.00 | 12,000.00 | 11,373.77 | -0.25% | 241,078 |
| May 21, 2026 | 12,300.00 | 12,450.00 | 12,030.00 | 12,030.00 | 11,402.20 | -1.55% | 314,083 |
| May 20, 2026 | 12,310.00 | 12,400.00 | 12,210.00 | 12,220.00 | 11,582.29 | -1.29% | 273,771 |
| May 19, 2026 | 12,450.00 | 12,500.00 | 12,210.00 | 12,380.00 | 11,733.94 | -0.56% | 196,780 |
| May 18, 2026 | 12,500.00 | 12,580.00 | 12,300.00 | 12,450.00 | 11,800.29 | -1.11% | 154,103 |
| May 15, 2026 | 12,630.00 | 12,640.00 | 12,400.00 | 12,590.00 | 11,932.98 | -0.32% | 184,399 |
| May 14, 2026 | 12,400.00 | 12,640.00 | 12,340.00 | 12,630.00 | 11,970.89 | 2.02% | 187,677 |
| May 13, 2026 | 12,260.00 | 12,480.00 | 12,260.00 | 12,380.00 | 11,733.94 | 0.08% | 156,902 |
| May 12, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,370.00 | 11,724.46 | -1.83% | 210,575 |
| May 11, 2026 | 12,640.00 | 12,680.00 | 12,520.00 | 12,600.00 | 11,942.46 | -0.47% | 107,945 |
| May 8, 2026 | 12,980.00 | 12,980.00 | 12,660.00 | 12,660.00 | 11,999.33 | -2.24% | 148,330 |
| May 7, 2026 | 13,050.00 | 13,050.00 | 12,870.00 | 12,950.00 | 12,274.19 | -0.31% | 178,672 |
| May 6, 2026 | 12,900.00 | 12,990.00 | 12,750.00 | 12,990.00 | 12,312.11 | 1.17% | 216,418 |
| May 5, 2026 | 12,800.00 | 12,880.00 | 12,670.00 | 12,840.00 | 12,169.93 | 0.94% | 117,717 |
| May 4, 2026 | 13,090.00 | 13,090.00 | 12,710.00 | 12,720.00 | 12,056.20 | -2.68% | 168,791 |
| Apr 30, 2026 | 12,790.00 | 13,170.00 | 12,720.00 | 13,070.00 | 12,387.93 | 2.35% | 334,939 |
| Apr 29, 2026 | 12,830.00 | 12,950.00 | 12,720.00 | 12,770.00 | 12,103.59 | 0.71% | 194,325 |
| Apr 28, 2026 | 13,000.00 | 13,080.00 | 12,600.00 | 12,680.00 | 12,018.28 | -2.61% | 151,118 |
| Apr 27, 2026 | 12,960.00 | 13,100.00 | 12,920.00 | 13,020.00 | 12,340.54 | 0.15% | 216,268 |
| Apr 24, 2026 | 13,110.00 | 13,180.00 | 12,890.00 | 13,000.00 | 12,321.58 | -1.07% | 132,750 |
| Apr 23, 2026 | 13,380.00 | 13,400.00 | 13,060.00 | 13,140.00 | 12,454.28 | -1.50% | 204,996 |
| Apr 22, 2026 | 13,080.00 | 13,380.00 | 13,080.00 | 13,340.00 | 12,643.84 | 1.06% | 292,029 |
| Apr 21, 2026 | 13,000.00 | 13,200.00 | 12,890.00 | 13,200.00 | 12,511.15 | 1.54% | 207,930 |