Gedeon Richter PLC (FRA:RIG2)
Germany · Delayed Price · Currency is EUR 28.52
-0.16 (-0.56%)
At close: Jan 30, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.52 | 28.52 | 27.52 | 28.52 | 28.52 | -0.56% | 10 |
| Jan 29, 2026 | 28.14 | 28.68 | 28.14 | 28.68 | 28.68 | 1.27% | 25 |
| Jan 28, 2026 | 27.72 | 28.32 | 27.72 | 28.32 | 28.32 | 1.29% | 300 |
| Jan 27, 2026 | 27.28 | 27.96 | 27.28 | 27.96 | 27.96 | 2.64% | 400 |
| Jan 26, 2026 | 27.00 | 27.24 | 26.98 | 27.24 | 27.24 | 1.64% | 710 |
| Jan 23, 2026 | 27.30 | 27.70 | 26.80 | 26.80 | 26.80 | -2.19% | 3,096 |
| Jan 22, 2026 | 26.12 | 27.40 | 26.12 | 27.40 | 27.40 | 4.10% | 4,089 |
| Jan 21, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.30% | - |
| Jan 20, 2026 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | -0.22% | 76 |
| Jan 19, 2026 | 26.86 | 27.00 | 26.86 | 27.00 | 27.00 | -0.59% | 150 |
| Jan 16, 2026 | 26.56 | 27.26 | 26.56 | 27.16 | 27.16 | 2.88% | 400 |
| Jan 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.08% | - |
| Jan 14, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.30% | - |
| Jan 13, 2026 | 26.40 | 26.62 | 26.30 | 26.30 | 26.30 | -0.45% | 2,793 |
| Jan 12, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.42 | 0.08% | 1 |
| Jan 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.69% | - |
| Jan 8, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.38% | - |
| Jan 7, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 3.22% | - |
| Jan 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | - |
| Jan 5, 2026 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | 1.02% | 694 |
| Jan 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.08% | - |
| Dec 30, 2025 | 25.30 | 25.98 | 25.30 | 25.98 | 25.98 | 2.77% | 169 |
| Dec 29, 2025 | 24.82 | 25.28 | 24.82 | 25.28 | 25.28 | 2.68% | 1,504 |
| Dec 23, 2025 | 25.00 | 25.26 | 24.62 | 24.62 | 24.62 | -2.46% | 200 |
| Dec 22, 2025 | 24.88 | 25.34 | 24.88 | 25.24 | 25.24 | -0.32% | 530 |
| Dec 19, 2025 | 24.68 | 25.32 | 24.68 | 25.32 | 25.32 | -0.08% | 10 |
| Dec 18, 2025 | 24.60 | 25.34 | 24.60 | 25.34 | 25.34 | 0.40% | 530 |
| Dec 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.92% | - |
| Dec 16, 2025 | 25.22 | 26.00 | 25.22 | 26.00 | 26.00 | 2.12% | 600 |
| Dec 15, 2025 | 25.00 | 25.68 | 25.00 | 25.46 | 25.46 | -0.08% | 6,200 |
| Dec 12, 2025 | 24.88 | 25.48 | 24.86 | 25.48 | 25.48 | -0.47% | 461 |
| Dec 11, 2025 | 25.18 | 25.60 | 24.96 | 25.60 | 25.60 | 1.91% | 857 |
| Dec 10, 2025 | 24.94 | 25.12 | 24.94 | 25.12 | 25.12 | 2.11% | 468 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.99% | - |
| Dec 8, 2025 | 24.92 | 25.10 | 24.92 | 25.10 | 25.10 | 0.40% | 351 |
| Dec 5, 2025 | 25.00 | 25.36 | 25.00 | 25.00 | 25.00 | - | 300 |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.87% | - |
| Dec 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% | - |
| Dec 2, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.48% | 200 |
| Dec 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.71% | - |
| Nov 28, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.08% | 119 |
| Nov 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.08% | - |
| Nov 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.44% | - |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | - |
| Nov 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.24% | - |
| Nov 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.08% | - |
| Nov 19, 2025 | 25.02 | 25.14 | 25.02 | 25.14 | 25.14 | 0.56% | 22 |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.42% | - |