Gloster Digital Group Nyilvánosan Muködo Részvénytársaság (BUD:GLOSTER)
Hungary
· Delayed Price · Currency is HUF 635.00
-30.00 (-4.51%)
At close: Apr 28, 2026
BUD:GLOSTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -4.51% | 6,623 |
| Apr 27, 2026 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 2,664 |
| Apr 24, 2026 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | -0.75% | 3,166 |
| Apr 22, 2026 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | -2.21% | 4,300 |
| Apr 21, 2026 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 3,618 |
| Apr 20, 2026 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.49% | 6,624 |
| Apr 17, 2026 | 630.00 | 730.00 | 630.00 | 670.00 | 670.00 | 3.88% | 12,560 |
| Apr 16, 2026 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | -3.01% | 4,621 |
| Apr 15, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2.31% | 4,484 |
| Apr 14, 2026 | 640.00 | 665.00 | 630.00 | 650.00 | 650.00 | 3.17% | 8,776 |
| Apr 13, 2026 | 615.00 | 655.00 | 600.00 | 630.00 | 630.00 | 5.00% | 9,748 |
| Apr 10, 2026 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 3.45% | 11,447 |
| Apr 9, 2026 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | -0.85% | 7,133 |
| Apr 8, 2026 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | -2.50% | 4,567 |
| Apr 7, 2026 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 3.45% | 1,554 |
| Apr 2, 2026 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 0.87% | 1,721 |
| Apr 1, 2026 | 595.00 | 630.00 | 510.00 | 575.00 | 575.00 | -7.26% | 12,303 |
| Mar 31, 2026 | 598.00 | 630.00 | 580.00 | 620.00 | 620.00 | 6.90% | 17,754 |
| Mar 30, 2026 | 568.00 | 598.00 | 568.00 | 580.00 | 580.00 | 1.75% | 7,765 |
| Mar 27, 2026 | 598.00 | 598.00 | 558.00 | 570.00 | 570.00 | -4.36% | 8,461 |
| Mar 26, 2026 | 576.00 | 600.00 | 568.00 | 596.00 | 596.00 | 4.93% | 27,679 |
| Mar 25, 2026 | 500.00 | 600.00 | 500.00 | 568.00 | 568.00 | 13.60% | 17,582 |
| Mar 24, 2026 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 2,190 |
| Mar 20, 2026 | 486.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 1,546 |
| Mar 19, 2026 | 504.00 | 504.00 | 480.00 | 486.00 | 486.00 | -2.80% | 5,072 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.40% | 1,200 |
| Mar 17, 2026 | 486.00 | 502.00 | 486.00 | 502.00 | 502.00 | -1.18% | 4,307 |
| Mar 16, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.39% | 284 |
| Mar 13, 2026 | 548.00 | 548.00 | 510.00 | 510.00 | 510.00 | - | 4,610 |
| Mar 12, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 2,200 |
| Mar 11, 2026 | 510.00 | 510.00 | 508.00 | 510.00 | 510.00 | -2.67% | 951 |
| Mar 10, 2026 | 526.00 | 526.00 | 518.00 | 524.00 | 524.00 | 0.77% | 914 |
| Mar 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.39% | 100 |
| 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 |