Gedeon Richter PLC RGEDF
40.70 USD -0.45 (-1.10%)
Regular-session close
37.45 Day range 37.45
29.23 52-week range 45.28
- YTD
- +31.30%
- 1 year
- +31.64%
RGEDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.70 | 41.15 | 40.70 | 40.70 | -0.46 | -1.12% | 37 |
| Nov 12, 2026 | 40.75 | 41.16 | 40.75 | 41.16 | +1.77 | +4.49% | 26 |
| Nov 11, 2026 | 39.00 | 40.19 | 39.00 | 39.39 | -0.33 | -0.83% | 3,203 |
| Nov 10, 2026 | 39.63 | 39.92 | 39.63 | 39.72 | -0.27 | -0.68% | 11,153 |
| Nov 9, 2026 | 40.21 | 40.21 | 39.99 | 39.99 | +0.48 | +1.21% | 844 |
| Nov 6, 2026 | 39.72 | 39.72 | 39.51 | 39.51 | -1.23 | -3.02% | 96 |
| Nov 5, 2026 | 39.65 | 40.74 | 39.65 | 40.74 | -0.23 | -0.56% | 34 |
| Nov 4, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | +0.93 | +2.32% | 20 |
| Nov 3, 2026 | 39.93 | 40.08 | 39.93 | 40.04 | -0.32 | -0.79% | 99 |
| Nov 2, 2026 | 40.35 | 40.39 | 39.78 | 40.36 | +1.61 | +4.15% | 31 |
| Oct 30, 2026 | 38.70 | 39.94 | 38.70 | 38.75 | -2.21 | -5.40% | 53 |
| Oct 29, 2026 | 39.81 | 40.96 | 39.18 | 40.96 | +3.66 | +9.81% | 852 |
| Oct 28, 2026 | 37.45 | 37.45 | 37.30 | 37.30 | -3.74 | -9.11% | 132 |
| Oct 27, 2026 | 41.06 | 41.06 | 41.04 | 41.04 | -0.16 | -0.39% | 28 |
| Oct 26, 2026 | 41.43 | 41.43 | 40.63 | 41.20 | +0.76 | +1.88% | 240 |
| Oct 23, 2026 | 39.61 | 40.58 | 39.61 | 40.44 | +1.02 | +2.59% | 184 |
| Oct 22, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | -0.41 | -1.03% | 6 |
| Oct 20, 2026 | 40.24 | 40.24 | 37.63 | 39.83 | +0.20 | +0.50% | 948 |
| Oct 19, 2026 | 39.59 | 39.63 | 39.59 | 39.63 | +0.41 | +1.05% | 7 |
| Oct 16, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | +0.59 | +1.53% | 3 |
| Oct 15, 2026 | 40.13 | 40.26 | 37.45 | 38.63 | +0.64 | +1.68% | 1,222 |
| Oct 14, 2026 | 38.93 | 38.93 | 37.99 | 37.99 | -0.56 | -1.45% | 15 |
| Oct 13, 2026 | 38.51 | 38.55 | 38.51 | 38.55 | +0.18 | +0.47% | 34 |
| Oct 12, 2026 | 37.26 | 38.37 | 37.26 | 38.37 | +1.24 | +3.34% | 119 |
| Oct 9, 2026 | 35.75 | 38.12 | 35.75 | 37.13 | +1.38 | +3.86% | 174 |
| Oct 8, 2026 | 37.02 | 37.94 | 35.75 | 35.75 | -0.25 | -0.69% | 71 |
| Oct 7, 2026 | 38.47 | 38.47 | 36.00 | 36.00 | -2.55 | -6.61% | 111 |
| Oct 6, 2026 | 37.49 | 38.55 | 37.49 | 38.55 | +0.62 | +1.63% | 8,752 |
| Oct 5, 2026 | 37.84 | 37.97 | 37.84 | 37.93 | -0.43 | -1.12% | 17 |
| Oct 2, 2026 | 38.40 | 38.40 | 38.36 | 38.36 | -0.05 | -0.13% | 17 |
| Oct 1, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | -0.73 | -1.87% | 28 |
| Sep 30, 2026 | 39.14 | 39.14 | 39.14 | 39.14 | +0.42 | +1.08% | 32 |
| Sep 29, 2026 | 37.58 | 38.72 | 37.58 | 38.72 | -0.15 | -0.39% | 108 |
| Sep 28, 2026 | 38.80 | 38.87 | 38.80 | 38.87 | -0.67 | -1.69% | 72 |
| Sep 25, 2026 | 38.96 | 39.54 | 38.49 | 39.54 | +0.79 | +2.04% | 124 |
| Sep 24, 2026 | 39.69 | 39.69 | 38.75 | 38.75 | -0.17 | -0.44% | 84 |
| Sep 23, 2026 | 40.95 | 40.95 | 38.92 | 38.92 | -2.07 | -5.05% | 20 |
| Sep 22, 2026 | 40.91 | 40.99 | 40.91 | 40.99 | -0.88 | -2.10% | 105 |
| Sep 21, 2026 | 41.27 | 41.87 | 41.27 | 41.87 | +0.84 | +2.05% | 520 |
| Sep 18, 2026 | 40.99 | 41.03 | 40.99 | 41.03 | -0.46 | -1.11% | 12 |
| Sep 17, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | +1.36 | +3.39% | 11 |
| Sep 16, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | +0.83 | +2.11% | 30 |
| Sep 15, 2026 | 40.48 | 40.48 | 39.30 | 39.30 | -0.83 | -2.07% | 21 |
| Sep 14, 2026 | 39.35 | 40.13 | 38.93 | 40.13 | +0.74 | +1.88% | 13 |
| Sep 11, 2026 | 40.42 | 40.60 | 39.39 | 39.39 | -1.57 | -3.83% | 156 |
| Sep 10, 2026 | 40.11 | 40.96 | 40.11 | 40.96 | +0.32 | +0.79% | 43 |
| Sep 9, 2026 | 40.72 | 40.72 | 40.64 | 40.64 | -0.02 | -0.05% | 41 |
| Sep 8, 2026 | 42.42 | 42.42 | 40.15 | 40.66 | -0.72 | -1.74% | 20 |
| Sep 4, 2026 | 42.79 | 42.79 | 41.34 | 41.38 | +1.16 | +2.88% | 10 |
| Sep 3, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | -0.53 | -1.30% | 1 |
| Sep 2, 2026 | 40.86 | 40.86 | 40.75 | 40.75 | -1.43 | -3.39% | 35 |
| Sep 1, 2026 | 42.03 | 42.18 | 42.03 | 42.18 | -0.03 | -0.07% | 4,702 |
| Aug 31, 2026 | 42.07 | 42.21 | 41.08 | 42.21 | -1.04 | -2.40% | 36 |
| Aug 28, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.20 | -0.46% | 18 |
| Aug 26, 2026 | 43.43 | 43.45 | 43.43 | 43.45 | -0.31 | -0.71% | 27 |
| Aug 25, 2026 | 43.73 | 43.76 | 43.73 | 43.76 | +0.45 | +1.04% | 46 |
| Aug 24, 2026 | 43.33 | 43.33 | 43.31 | 43.31 | +1.50 | +3.59% | 48 |
| Aug 21, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 41.81 | 41.81 | 41.81 | 41.81 | -0.69 | -1.62% | 384 |
| Aug 19, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | +0.78 | +1.87% | 18 |
| Aug 18, 2026 | 41.74 | 41.74 | 41.72 | 41.72 | -0.31 | -0.74% | 56 |
| Aug 17, 2026 | 42.58 | 42.58 | 42.03 | 42.03 | -0.56 | -1.31% | 60 |
| Aug 14, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | +1.09 | +2.63% | 213 |
65 days, newest first. Daily bars as drawn on the RGEDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.