Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary
· Delayed Price · Currency is HUF 518.00
+2.00 (0.39%)
At close: Mar 6, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.39% | 172 |
| Mar 5, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 0.39% | 500 |
| Mar 4, 2026 | 510.00 | 514.00 | 442.00 | 514.00 | 514.00 | - | 11,009 |
| Mar 3, 2026 | 516.00 | 526.00 | 514.00 | 514.00 | 514.00 | -3.02% | 4,281 |
| Mar 2, 2026 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | -0.75% | 3,937 |
| Feb 27, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.37% | 137 |
| Feb 25, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 1.13% | 204 |
| Feb 24, 2026 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | - | 900 |
| Feb 23, 2026 | 532.00 | 532.00 | 530.00 | 530.00 | 530.00 | -1.12% | 2,421 |
| Feb 20, 2026 | 542.00 | 542.00 | 528.00 | 536.00 | 536.00 | 1.13% | 11,050 |
| Feb 19, 2026 | 538.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.85% | 3,676 |
| Feb 18, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 2,000 |
| Feb 17, 2026 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 0.37% | 10,423 |
| Feb 16, 2026 | 560.00 | 560.00 | 538.00 | 538.00 | 538.00 | -2.18% | 2,318 |
| Feb 13, 2026 | 538.00 | 550.00 | 532.00 | 550.00 | 550.00 | 1.10% | 15,724 |
| Feb 12, 2026 | 540.00 | 554.00 | 538.00 | 544.00 | 544.00 | -1.81% | 10,953 |
| Feb 11, 2026 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - | 100 |
| Feb 10, 2026 | 550.00 | 556.00 | 550.00 | 554.00 | 554.00 | 0.36% | 882 |
| Feb 9, 2026 | 556.00 | 556.00 | 552.00 | 552.00 | 552.00 | -1.08% | 1,190 |
| Feb 6, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 2.20% | 30 |
| Feb 5, 2026 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | -2.15% | 530 |
| Feb 4, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 1.45% | 50 |
| Feb 3, 2026 | 550.00 | 554.00 | 542.00 | 550.00 | 550.00 | 1.85% | 1,115 |
| Feb 2, 2026 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | -3.57% | 7,667 |
| Jan 30, 2026 | 564.00 | 564.00 | 554.00 | 560.00 | 560.00 | -1.06% | 840 |
| Jan 29, 2026 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | - | 110 |
| Jan 28, 2026 | 578.00 | 578.00 | 566.00 | 566.00 | 566.00 | -2.08% | 1,608 |
| Jan 27, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.40% | 220 |
| Jan 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 380 |
| Jan 23, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.69% | 2,289 |
| Jan 22, 2026 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | -0.69% | 1,407 |
| Jan 21, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | -0.34% | 1,217 |
| Jan 19, 2026 | 570.00 | 582.00 | 562.00 | 582.00 | 582.00 | 2.11% | 6,700 |
| Jan 16, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.04% | 291 |
| Jan 15, 2026 | 580.00 | 580.00 | 570.00 | 576.00 | 576.00 | -0.69% | 4,406 |
| Jan 14, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 897 |
| Jan 12, 2026 | 580.00 | 582.00 | 568.00 | 580.00 | 580.00 | -0.34% | 4,655 |
| Jan 9, 2026 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 2.11% | 1,500 |
| Jan 8, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 1,040 |
| Jan 6, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 280 |
| Jan 5, 2026 | 582.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 441 |
| Dec 30, 2025 | 568.00 | 574.00 | 568.00 | 574.00 | 574.00 | 2.50% | 740 |
| Dec 29, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 5,138 |
| Dec 23, 2025 | 570.00 | 576.00 | 570.00 | 570.00 | 570.00 | -1.04% | 5,636 |
| Dec 22, 2025 | 580.00 | 580.00 | 574.00 | 576.00 | 576.00 | 1.05% | 5,318 |
| Dec 19, 2025 | 568.00 | 570.00 | 566.00 | 570.00 | 570.00 | - | 4,903 |
| Dec 18, 2025 | 570.00 | 572.00 | 570.00 | 570.00 | 570.00 | - | 2,310 |
| Dec 17, 2025 | 566.00 | 570.00 | 558.00 | 570.00 | 570.00 | 1.06% | 11,864 |
| Dec 16, 2025 | 608.00 | 608.00 | 564.00 | 564.00 | 564.00 | -0.35% | 10,707 |
| Dec 15, 2025 | 566.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 10,503 |
| Dec 12, 2025 | 570.00 | 570.00 | 566.00 | 566.00 | 566.00 | - | 3,738 |
| Dec 11, 2025 | 576.00 | 578.00 | 566.00 | 566.00 | 566.00 | -0.70% | 3,827 |
| Dec 10, 2025 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | - | 2,360 |
| Dec 9, 2025 | 576.00 | 580.00 | 570.00 | 570.00 | 570.00 | - | 5,368 |
| Dec 8, 2025 | 570.00 | 572.00 | 570.00 | 570.00 | 570.00 | -1.04% | 14,005 |
| Dec 5, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 25 |
| Dec 4, 2025 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 0.35% | 1,171 |
| Dec 3, 2025 | 572.00 | 576.00 | 560.00 | 574.00 | 574.00 | -1.03% | 1,332 |
| Dec 2, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | -0.68% | 16,250 |
| Dec 1, 2025 | 580.00 | 608.00 | 580.00 | 584.00 | 584.00 | 0.69% | 17,012 |
| Nov 28, 2025 | 580.00 | 580.00 | 574.00 | 580.00 | 580.00 | - | 1,735 |
| Nov 27, 2025 | 576.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 7,951 |
| Nov 26, 2025 | 570.00 | 580.00 | 568.00 | 580.00 | 580.00 | - | 7,961 |
| Nov 25, 2025 | 580.00 | 580.00 | 572.00 | 580.00 | 580.00 | - | 2,259 |
| Nov 24, 2025 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | - | 5,189 |
| Nov 21, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.02% | 200 |
| Nov 19, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 2.09% | 541 |
| Nov 18, 2025 | 574.00 | 586.00 | 574.00 | 574.00 | 574.00 | - | 1,275 |
| Nov 17, 2025 | 576.00 | 580.00 | 566.00 | 574.00 | 574.00 | -0.35% | 7,740 |
| Nov 14, 2025 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -2.04% | 2,434 |
| Nov 12, 2025 | 568.00 | 588.00 | 568.00 | 588.00 | 588.00 | -0.34% | 2,472 |
| Nov 11, 2025 | 594.00 | 594.00 | 588.00 | 590.00 | 590.00 | -0.34% | 309 |
| Nov 7, 2025 | 580.00 | 592.00 | 580.00 | 592.00 | 592.00 | 2.07% | 11,017 |
| Nov 6, 2025 | 584.00 | 590.00 | 574.00 | 580.00 | 580.00 | -1.02% | 10,525 |
| Nov 5, 2025 | 606.00 | 606.00 | 586.00 | 586.00 | 586.00 | -2.33% | 5,064 |
| Nov 4, 2025 | 610.00 | 610.00 | 552.00 | 600.00 | 600.00 | -1.32% | 1,253 |
| Nov 3, 2025 | 588.00 | 608.00 | 588.00 | 608.00 | 608.00 | 2.01% | 1,152 |
| Oct 31, 2025 | 586.00 | 596.00 | 586.00 | 596.00 | 596.00 | 1.71% | 1,402 |
| Oct 30, 2025 | 586.00 | 586.00 | 584.00 | 586.00 | 586.00 | - | 5,520 |
| Oct 29, 2025 | 600.00 | 600.00 | 586.00 | 586.00 | 586.00 | -1.35% | 3,225 |
| Oct 28, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 594.00 | -0.34% | 615 |
| Oct 27, 2025 | 578.00 | 596.00 | 576.00 | 596.00 | 596.00 | 3.11% | 6,795 |
| Oct 22, 2025 | 588.00 | 588.00 | 578.00 | 578.00 | 578.00 | -1.70% | 2,200 |
| Oct 21, 2025 | 600.00 | 600.00 | 584.00 | 588.00 | 588.00 | -2.00% | 7,046 |
| Oct 20, 2025 | 610.00 | 610.00 | 574.00 | 600.00 | 600.00 | -1.64% | 6,930 |
| Oct 17, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 4,622 |
| Oct 16, 2025 | 616.00 | 616.00 | 604.00 | 610.00 | 610.00 | -0.97% | 2,358 |
| Oct 15, 2025 | 610.00 | 618.00 | 608.00 | 616.00 | 616.00 | 0.98% | 4,919 |
| Oct 14, 2025 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | -2.56% | 4,821 |
| Oct 13, 2025 | 604.00 | 626.00 | 604.00 | 626.00 | 626.00 | 0.97% | 8,916 |
| Oct 10, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 105 |
| Oct 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 962 |
| Oct 8, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 780 |
| Oct 7, 2025 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | - | 7,431 |
| Oct 6, 2025 | 624.00 | 624.00 | 610.00 | 610.00 | 610.00 | -2.56% | 1,323 |
| Oct 3, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0.32% | 161 |
| Oct 2, 2025 | 624.00 | 626.00 | 624.00 | 624.00 | 624.00 | 0.97% | 2,341 |
| Oct 1, 2025 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | -1.59% | 3,100 |
| Sep 30, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 2.95% | 200 |
| Sep 29, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.99% | 600 |