Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (LUX:CHWGR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 29.60
-0.20 (-0.67%)
At close: Jul 31, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jul 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jul 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jul 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jul 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jul 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jul 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jul 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jul 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jul 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jun 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jun 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jun 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jun 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Jun 2, 2025 | 28.39 | 28.39 | 28.39 | 29.80 | 28.39 | 1.36% | - |
| May 30, 2025 | 28.01 | 28.01 | 28.01 | 29.40 | 28.01 | 0.68% | - |
| May 29, 2025 | 27.82 | 27.82 | 27.82 | 29.20 | 27.82 | 0.69% | - |
| May 28, 2025 | 27.63 | 27.63 | 27.63 | 29.00 | 27.63 | -0.68% | - |
| May 27, 2025 | 27.82 | 27.82 | 27.82 | 29.20 | 27.82 | - | - |
| May 26, 2025 | 27.82 | 27.82 | 27.82 | 29.20 | 27.82 | 1.39% | - |
| May 23, 2025 | 27.43 | 27.43 | 27.43 | 28.80 | 27.43 | -0.69% | - |
| May 22, 2025 | 27.63 | 27.63 | 27.63 | 29.00 | 27.63 | -0.68% | - |