Gedeon Richter PLC (FRA:RIG2)
Germany · Delayed Price · Currency is EUR 26.40
+0.18 (0.69%)
At close: Jan 9, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 25.28 | 25.62 | 25.28 | 25.62 | 25.62 | 0.71% | 100 |
| Nov 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.39% | - |
| Nov 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.20% | - |
| Nov 11, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.18% | - |
| Nov 10, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| Nov 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.93% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 25.84 | 25.84 | 25.84 | -3.58% | 550 |
| Nov 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.59% | - |
| Nov 4, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.30% | - |
| Nov 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -2.00% | - |
| Oct 31, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.29% | 172 |
| Oct 30, 2025 | 26.46 | 26.46 | 26.14 | 26.14 | 26.14 | -3.19% | 33 |
| Oct 29, 2025 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | 1.35% | 200 |
| Oct 28, 2025 | 26.58 | 26.96 | 26.58 | 26.64 | 26.64 | 0.60% | 103 |
| Oct 27, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.15% | - |