Gedeon Richter PLC (FRA:RIG2)
Germany · Delayed Price · Currency is EUR 25.22
-0.18 (-0.71%)
Last updated: Dec 1, 2025, 8:35 AM CET
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.69% | - |
| Oct 23, 2025 | 26.48 | 26.48 | 26.26 | 26.26 | 26.26 | 0.08% | 2,000 |
| Oct 22, 2025 | 26.18 | 26.28 | 26.18 | 26.24 | 26.24 | -2.09% | 1,080 |
| Oct 21, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | -0.22% | 175 |
| Oct 20, 2025 | 26.30 | 26.90 | 26.30 | 26.86 | 26.86 | 1.59% | 522 |
| Oct 17, 2025 | 25.90 | 26.44 | 25.90 | 26.44 | 26.44 | 1.69% | 50 |
| Oct 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.91% | - |
| Oct 15, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.23% | - |
| Oct 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.72% | - |
| Oct 13, 2025 | 26.74 | 26.76 | 26.74 | 26.76 | 26.76 | 1.67% | 80 |
| Oct 10, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.57% | - |
| Oct 9, 2025 | 26.00 | 26.74 | 25.90 | 26.74 | 26.74 | 1.67% | 220 |
| Oct 8, 2025 | 25.74 | 26.30 | 25.72 | 26.30 | 26.30 | 3.14% | 300 |
| Oct 7, 2025 | 25.76 | 26.44 | 25.50 | 25.50 | 25.50 | -3.04% | 2,160 |
| Oct 6, 2025 | 26.52 | 26.70 | 26.30 | 26.30 | 26.30 | 1.31% | 256 |
| Oct 3, 2025 | 25.52 | 26.26 | 25.52 | 25.96 | 25.96 | -1.74% | 972 |
| Oct 2, 2025 | 24.98 | 26.42 | 24.98 | 26.42 | 26.42 | 1.30% | 2,040 |
| Oct 1, 2025 | 25.64 | 26.08 | 25.64 | 26.08 | 26.08 | 3.66% | 200 |
| Sep 30, 2025 | 24.60 | 25.16 | 24.60 | 25.16 | 25.16 | -0.16% | 2 |
| Sep 29, 2025 | 24.72 | 25.20 | 24.72 | 25.20 | 25.20 | 1.69% | 25 |
| Sep 26, 2025 | 25.16 | 25.16 | 24.78 | 24.78 | 24.78 | -1.51% | 1,279 |
| Sep 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Sep 24, 2025 | 25.44 | 25.44 | 25.16 | 25.16 | 25.16 | -0.79% | 15 |
| Sep 23, 2025 | 25.70 | 26.00 | 25.36 | 25.36 | 25.36 | -0.31% | 653 |