Gedeon Richter PLC (BUD:RICHTER)
Hungary · Delayed Price · Currency is HUF 11,740
-40 (-0.34%)
At close: Jul 22, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |