Gedeon Richter PLC (BUD:RICHTER)
Hungary
· Delayed Price · Currency is HUF 12,680
-340 (-2.61%)
At close: Apr 28, 2026
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12,960.00 | 13,100.00 | 12,920.00 | 13,020.00 | 13,020.00 | 0.15% | 216,268 |
| Apr 24, 2026 | 13,110.00 | 13,180.00 | 12,890.00 | 13,000.00 | 13,000.00 | -1.07% | 132,750 |
| Apr 23, 2026 | 13,380.00 | 13,400.00 | 13,060.00 | 13,140.00 | 13,140.00 | -1.50% | 204,996 |
| Apr 22, 2026 | 13,080.00 | 13,380.00 | 13,080.00 | 13,340.00 | 13,340.00 | 1.06% | 292,029 |
| Apr 21, 2026 | 13,000.00 | 13,200.00 | 12,890.00 | 13,200.00 | 13,200.00 | 1.54% | 207,930 |
| Apr 20, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.14% | 98,331 |
| Apr 17, 2026 | 12,750.00 | 13,150.00 | 12,510.00 | 13,150.00 | 13,150.00 | 3.30% | 269,926 |
| Apr 16, 2026 | 12,950.00 | 12,990.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.78% | 514,655 |
| Apr 15, 2026 | 12,990.00 | 13,000.00 | 12,590.00 | 12,830.00 | 12,830.00 | -1.08% | 454,390 |
| Apr 14, 2026 | 13,050.00 | 13,070.00 | 12,840.00 | 12,970.00 | 12,970.00 | -0.23% | 528,011 |
| Apr 13, 2026 | 13,000.00 | 13,150.00 | 12,930.00 | 13,000.00 | 13,000.00 | 1.56% | 456,520 |
| Apr 10, 2026 | 12,460.00 | 12,830.00 | 12,420.00 | 12,800.00 | 12,800.00 | 3.23% | 303,645 |
| Apr 9, 2026 | 12,510.00 | 12,580.00 | 12,260.00 | 12,400.00 | 12,400.00 | -1.51% | 441,466 |
| Apr 8, 2026 | 12,350.00 | 12,590.00 | 12,350.00 | 12,590.00 | 12,590.00 | 3.11% | 307,528 |
| Apr 7, 2026 | 12,200.00 | 12,370.00 | 12,080.00 | 12,210.00 | 12,210.00 | 0.49% | 182,035 |
| Apr 2, 2026 | 12,030.00 | 12,300.00 | 11,870.00 | 12,150.00 | 12,150.00 | 0.83% | 289,287 |
| Apr 1, 2026 | 11,950.00 | 12,080.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.77% | 259,063 |
| Mar 31, 2026 | 11,900.00 | 11,980.00 | 11,750.00 | 11,840.00 | 11,840.00 | -0.50% | 337,366 |
| Mar 30, 2026 | 11,920.00 | 12,040.00 | 11,870.00 | 11,900.00 | 11,900.00 | -0.17% | 127,633 |
| Mar 27, 2026 | 11,900.00 | 12,000.00 | 11,860.00 | 11,920.00 | 11,920.00 | 0.68% | 177,831 |
| Mar 26, 2026 | 11,950.00 | 12,040.00 | 11,810.00 | 11,840.00 | 11,840.00 | -0.92% | 186,608 |
| Mar 25, 2026 | 11,700.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.75% | 266,896 |
| Mar 24, 2026 | 11,680.00 | 11,950.00 | 11,630.00 | 11,630.00 | 11,630.00 | -1.11% | 236,996 |
| Mar 23, 2026 | 11,610.00 | 11,790.00 | 11,430.00 | 11,760.00 | 11,760.00 | 0.17% | 174,183 |
| Mar 20, 2026 | 11,650.00 | 11,820.00 | 11,620.00 | 11,740.00 | 11,740.00 | 0.43% | 384,272 |
| Mar 19, 2026 | 11,800.00 | 11,810.00 | 11,540.00 | 11,690.00 | 11,690.00 | -1.60% | 191,483 |
| Mar 18, 2026 | 11,800.00 | 12,000.00 | 11,720.00 | 11,880.00 | 11,880.00 | 0.34% | 167,707 |
| Mar 17, 2026 | 11,750.00 | 11,880.00 | 11,750.00 | 11,840.00 | 11,840.00 | -0.34% | 116,954 |
| Mar 16, 2026 | 11,850.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | - | 130,166 |
| Mar 13, 2026 | 11,800.00 | 11,940.00 | 11,710.00 | 11,880.00 | 11,880.00 | 0.59% | 142,130 |
| Mar 12, 2026 | 11,680.00 | 11,970.00 | 11,630.00 | 11,810.00 | 11,810.00 | 0.94% | 274,705 |
| Mar 11, 2026 | 11,700.00 | 11,700.00 | 11,470.00 | 11,700.00 | 11,700.00 | 0.09% | 152,221 |
| Mar 10, 2026 | 11,500.00 | 11,700.00 | 11,410.00 | 11,690.00 | 11,690.00 | 2.63% | 176,373 |
| Mar 9, 2026 | 11,310.00 | 11,390.00 | 11,080.00 | 11,390.00 | 11,390.00 | -0.87% | 251,435 |
| Mar 6, 2026 | 11,700.00 | 11,740.00 | 11,460.00 | 11,490.00 | 11,490.00 | -1.54% | 187,462 |
| Mar 5, 2026 | 11,620.00 | 11,800.00 | 11,550.00 | 11,670.00 | 11,670.00 | 0.26% | 246,313 |
| Mar 4, 2026 | 11,450.00 | 11,700.00 | 11,450.00 | 11,640.00 | 11,640.00 | 0.43% | 300,444 |
| Mar 3, 2026 | 11,810.00 | 11,880.00 | 11,360.00 | 11,590.00 | 11,590.00 | -2.11% | 287,394 |
| Mar 2, 2026 | 11,650.00 | 11,950.00 | 11,550.00 | 11,840.00 | 11,840.00 | -0.84% | 306,586 |
| Feb 27, 2026 | 12,000.00 | 12,250.00 | 11,850.00 | 11,940.00 | 11,940.00 | 0.93% | 497,809 |
| Feb 26, 2026 | 11,900.00 | 11,930.00 | 11,820.00 | 11,830.00 | 11,830.00 | -0.67% | 190,259 |
| Feb 25, 2026 | 11,700.00 | 11,940.00 | 11,690.00 | 11,910.00 | 11,910.00 | 0.51% | 214,203 |
| Feb 24, 2026 | 11,750.00 | 11,860.00 | 11,690.00 | 11,850.00 | 11,850.00 | 0.25% | 216,523 |
| Feb 23, 2026 | 11,620.00 | 11,850.00 | 11,620.00 | 11,820.00 | 11,820.00 | 1.90% | 203,910 |
| Feb 20, 2026 | 11,720.00 | 11,820.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.86% | 327,493 |
| Feb 19, 2026 | 11,800.00 | 11,870.00 | 11,740.00 | 11,820.00 | 11,820.00 | - | 102,011 |
| Feb 18, 2026 | 11,680.00 | 11,840.00 | 11,670.00 | 11,820.00 | 11,820.00 | 1.29% | 173,337 |
| Feb 17, 2026 | 11,600.00 | 11,690.00 | 11,510.00 | 11,670.00 | 11,670.00 | 0.43% | 124,551 |
| Feb 16, 2026 | 11,620.00 | 11,700.00 | 11,590.00 | 11,620.00 | 11,620.00 | -0.68% | 171,704 |
| Feb 13, 2026 | 11,760.00 | 11,770.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.51% | 224,984 |
| Feb 12, 2026 | 11,700.00 | 11,760.00 | 11,570.00 | 11,760.00 | 11,760.00 | 0.51% | 206,433 |
| Feb 11, 2026 | 11,700.00 | 11,810.00 | 11,640.00 | 11,700.00 | 11,700.00 | - | 185,091 |
| Feb 10, 2026 | 11,670.00 | 11,780.00 | 11,610.00 | 11,700.00 | 11,700.00 | 0.26% | 254,739 |
| Feb 9, 2026 | 11,450.00 | 11,820.00 | 11,450.00 | 11,670.00 | 11,670.00 | 1.66% | 503,049 |
| Feb 6, 2026 | 11,330.00 | 11,570.00 | 11,120.00 | 11,480.00 | 11,480.00 | 1.32% | 281,337 |
| Feb 5, 2026 | 11,500.00 | 11,550.00 | 11,320.00 | 11,330.00 | 11,330.00 | -1.39% | 231,157 |
| Feb 4, 2026 | 11,100.00 | 11,580.00 | 11,100.00 | 11,490.00 | 11,490.00 | 3.51% | 481,274 |
| Feb 3, 2026 | 10,850.00 | 11,130.00 | 10,850.00 | 11,100.00 | 11,100.00 | 2.02% | 381,753 |
| Feb 2, 2026 | 10,750.00 | 10,890.00 | 10,680.00 | 10,880.00 | 10,880.00 | 1.02% | 193,139 |
| Jan 30, 2026 | 10,620.00 | 10,870.00 | 10,620.00 | 10,770.00 | 10,770.00 | 1.51% | 398,414 |
| Jan 29, 2026 | 10,790.00 | 10,860.00 | 10,610.00 | 10,610.00 | 10,610.00 | -1.85% | 254,697 |
| Jan 28, 2026 | 10,600.00 | 10,810.00 | 10,520.00 | 10,810.00 | 10,810.00 | 1.60% | 346,650 |
| Jan 27, 2026 | 10,490.00 | 10,640.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.14% | 342,894 |
| Jan 26, 2026 | 10,400.00 | 10,520.00 | 10,350.00 | 10,520.00 | 10,520.00 | 0.96% | 255,840 |
| Jan 23, 2026 | 10,500.00 | 10,500.00 | 10,360.00 | 10,420.00 | 10,420.00 | -1.14% | 174,315 |
| Jan 22, 2026 | 10,240.00 | 10,540.00 | 10,140.00 | 10,540.00 | 10,540.00 | 3.84% | 330,473 |
| Jan 21, 2026 | 10,270.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 232,459 |
| Jan 20, 2026 | 10,490.00 | 10,490.00 | 10,210.00 | 10,250.00 | 10,250.00 | -2.38% | 453,455 |
| Jan 19, 2026 | 10,450.00 | 10,500.00 | 10,390.00 | 10,500.00 | 10,500.00 | 0.29% | 127,381 |
| Jan 16, 2026 | 10,360.00 | 10,490.00 | 10,360.00 | 10,470.00 | 10,470.00 | 1.16% | 238,641 |
| Jan 15, 2026 | 10,290.00 | 10,370.00 | 10,290.00 | 10,350.00 | 10,350.00 | 0.49% | 138,841 |
| Jan 14, 2026 | 10,300.00 | 10,310.00 | 10,240.00 | 10,300.00 | 10,300.00 | 0.10% | 221,180 |
| Jan 13, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,290.00 | 10,290.00 | 0.88% | 175,726 |
| Jan 12, 2026 | 10,280.00 | 10,310.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.78% | 107,770 |
| Jan 9, 2026 | 10,250.00 | 10,340.00 | 10,210.00 | 10,280.00 | 10,280.00 | - | 92,261 |
| Jan 8, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,280.00 | 0.78% | 102,180 |
| Jan 7, 2026 | 10,200.00 | 10,340.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.29% | 163,611 |
| Jan 6, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,230.00 | 10,230.00 | 3.33% | 387,033 |
| Jan 5, 2026 | 9,865.00 | 9,995.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.35% | 224,494 |
| Dec 30, 2025 | 9,900.00 | 9,950.00 | 9,865.00 | 9,865.00 | 9,865.00 | -0.20% | 76,174 |
| Dec 29, 2025 | 9,800.00 | 9,935.00 | 9,780.00 | 9,885.00 | 9,885.00 | 1.70% | 125,173 |
| Dec 23, 2025 | 9,700.00 | 9,740.00 | 9,595.00 | 9,720.00 | 9,720.00 | 0.52% | 68,803 |
| Dec 22, 2025 | 9,745.00 | 9,750.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.67% | 53,396 |
| Dec 19, 2025 | 9,700.00 | 9,780.00 | 9,575.00 | 9,735.00 | 9,735.00 | 0.57% | 601,298 |
| Dec 18, 2025 | 9,600.00 | 9,745.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.89% | 173,200 |
| Dec 17, 2025 | 9,850.00 | 9,865.00 | 9,595.00 | 9,595.00 | 9,595.00 | -2.64% | 184,650 |
| Dec 16, 2025 | 9,875.00 | 9,890.00 | 9,820.00 | 9,855.00 | 9,855.00 | 0.36% | 142,891 |
| Dec 15, 2025 | 9,750.00 | 9,935.00 | 9,700.00 | 9,820.00 | 9,820.00 | 1.13% | 228,175 |
| Dec 12, 2025 | 9,700.00 | 9,725.00 | 9,650.00 | 9,710.00 | 9,710.00 | 0.83% | 94,562 |
| Dec 11, 2025 | 9,700.00 | 9,775.00 | 9,615.00 | 9,630.00 | 9,630.00 | -1.18% | 162,993 |
| Dec 10, 2025 | 9,700.00 | 9,745.00 | 9,650.00 | 9,745.00 | 9,745.00 | 0.67% | 183,244 |
| Dec 9, 2025 | 9,545.00 | 9,700.00 | 9,540.00 | 9,680.00 | 9,680.00 | 1.89% | 304,547 |
| Dec 8, 2025 | 9,600.00 | 9,620.00 | 9,380.00 | 9,500.00 | 9,500.00 | -1.25% | 502,741 |
| Dec 5, 2025 | 9,650.00 | 9,665.00 | 9,585.00 | 9,620.00 | 9,620.00 | -0.41% | 191,512 |
| Dec 4, 2025 | 9,650.00 | 9,720.00 | 9,615.00 | 9,660.00 | 9,660.00 | 0.47% | 147,839 |
| Dec 3, 2025 | 9,735.00 | 9,765.00 | 9,615.00 | 9,615.00 | 9,615.00 | -0.88% | 128,922 |
| Dec 2, 2025 | 9,680.00 | 9,735.00 | 9,640.00 | 9,700.00 | 9,700.00 | 0.88% | 100,799 |
| Dec 1, 2025 | 9,800.00 | 9,800.00 | 9,615.00 | 9,615.00 | 9,615.00 | -1.23% | 108,778 |
| Nov 28, 2025 | 9,755.00 | 9,840.00 | 9,735.00 | 9,735.00 | 9,735.00 | -0.61% | 138,151 |
| Nov 27, 2025 | 9,800.00 | 9,850.00 | 9,730.00 | 9,795.00 | 9,795.00 | -0.05% | 262,218 |