Gedeon Richter PLC (FRA:RIG2)
Germany
· Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
At close: Dec 5, 2025
Gedeon Richter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.36 | 25.00 | 25.00 | 25.00 | - | 300 |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.87% | - |
| Dec 3, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% | - |
| Dec 2, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | -0.48% | 200 |
| Dec 1, 2025 | 25.22 | 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 |
| Sep 22, 2025 | 25.20 | 25.44 | 25.20 | 25.44 | 25.44 | -0.16% | 1,000 |
| Sep 19, 2025 | 25.04 | 25.48 | 25.04 | 25.48 | 25.48 | 1.92% | 163 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.50% | - |
| Sep 17, 2025 | 25.10 | 25.84 | 25.10 | 25.64 | 25.64 | -0.62% | 129 |
| Sep 16, 2025 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | 0.16% | 253 |
| Sep 15, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.39% | - |
| Sep 12, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% | - |
| Sep 11, 2025 | 25.26 | 25.72 | 25.26 | 25.72 | 25.72 | -0.62% | 125 |
| Sep 10, 2025 | 26.76 | 26.76 | 25.86 | 25.88 | 25.88 | -2.49% | 354 |
| Sep 9, 2025 | 26.10 | 26.64 | 26.10 | 26.54 | 26.54 | 2.63% | 9,077 |
| Sep 8, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.52% | - |
| Sep 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.76% | - |
| Sep 4, 2025 | 25.96 | 26.46 | 25.96 | 26.46 | 26.46 | 1.85% | 600 |
| Sep 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.59% | - |
| Sep 2, 2025 | 26.20 | 26.70 | 26.20 | 26.40 | 26.40 | 2.09% | 477 |
| Sep 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.60% | - |
| Aug 29, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.15% | 100 |
| Aug 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.65% | - |
| Aug 27, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.21% | - |
| Aug 26, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.15% | - |
| Aug 25, 2025 | 26.72 | 26.72 | 26.32 | 26.32 | 26.32 | -1.35% | 700 |
| Aug 22, 2025 | 26.82 | 26.82 | 26.68 | 26.68 | 26.68 | 0.08% | 423 |
| Aug 21, 2025 | 26.90 | 26.90 | 26.66 | 26.66 | 26.66 | -1.62% | 320 |
| Aug 20, 2025 | 26.54 | 27.12 | 26.54 | 27.10 | 27.10 | 0.44% | 691 |
| Aug 19, 2025 | 26.46 | 26.98 | 26.46 | 26.98 | 26.98 | -0.30% | 880 |
| Aug 18, 2025 | 26.34 | 27.06 | 26.34 | 27.06 | 27.06 | 2.73% | 2,010 |
| Aug 15, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.08% | - |
| Aug 14, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | 26.36 | 0.92% | 211 |
| Aug 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.01% | - |
| Aug 12, 2025 | 26.00 | 26.46 | 25.86 | 25.86 | 25.86 | -0.77% | 615 |
| Aug 11, 2025 | 26.24 | 26.24 | 26.06 | 26.06 | 26.06 | 1.48% | 70 |
| Aug 8, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.83% | 23 |
| Aug 7, 2025 | 25.66 | 26.16 | 25.66 | 26.16 | 26.16 | -1.21% | 23 |
| Aug 6, 2025 | 25.98 | 26.48 | 25.98 | 26.48 | 26.48 | 0.76% | 3,000 |
| Aug 5, 2025 | 25.72 | 26.28 | 25.72 | 26.28 | 26.28 | 0.69% | 270 |
| Aug 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.33% | - |
| Jul 31, 2025 | 25.66 | 26.62 | 25.66 | 26.62 | 26.62 | 2.07% | 1 |
| Jul 30, 2025 | 25.68 | 26.36 | 25.68 | 26.08 | 26.08 | -1.73% | 450 |
| Jul 29, 2025 | 25.98 | 26.54 | 25.98 | 26.54 | 26.54 | - | 212 |
| Jul 28, 2025 | 25.98 | 26.54 | 25.98 | 26.54 | 26.54 | 1.14% | 65 |
| Jul 25, 2025 | 25.60 | 26.24 | 25.60 | 26.24 | 26.24 | 3.14% | 80 |
| Jul 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.08% | - |
| Jul 23, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 0.47% | 20 |
| Jul 22, 2025 | 25.46 | 25.46 | 25.24 | 25.30 | 25.30 | -0.78% | 20 |
| Jul 21, 2025 | 25.26 | 25.50 | 25.26 | 25.50 | 25.50 | -0.78% | 615 |