Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt. (0QFP.IL)
IOB - IOB Delayed price. Currency in HUF
Add to watchlist
As of 04:53PM GMT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HUFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 7,311.39 | 7,311.39 | 7,311.39 | 5,040.00 | 5,040.00 | 371 |
| 16 Mar 2023 | 7,410.00 | 7,410.00 | 7,410.00 | 5,040.00 | 5,040.00 | 1,994 |
| 15 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 14 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 13 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 10 Mar 2023 | 7,444.30 | 7,491.45 | 7,444.30 | 5,040.00 | 5,040.00 | 5,249 |
| 09 Mar 2023 | 7,500.91 | 7,500.91 | 7,500.91 | 5,040.00 | 5,040.00 | 10,556 |
| 08 Mar 2023 | 7,510.00 | 7,510.00 | 7,510.00 | 5,040.00 | 5,040.00 | 7,539 |
| 07 Mar 2023 | 7,545.42 | 7,545.42 | 7,531.71 | 5,040.00 | 5,040.00 | 22,425 |
| 06 Mar 2023 | 7,720.15 | 7,720.15 | 7,720.15 | 5,040.00 | 5,040.00 | 2,327 |
| 03 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 02 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 01 Mar 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 28 Feb 2023 | 7,509.92 | 7,509.92 | 7,509.92 | 5,040.00 | 5,040.00 | 2,162 |
| 27 Feb 2023 | 7,650.40 | 7,650.40 | 7,650.40 | 5,040.00 | 5,040.00 | 2,644 |
| 24 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 23 Feb 2023 | 7,848.67 | 7,848.67 | 7,745.35 | 5,040.00 | 5,040.00 | 18,988 |
| 22 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 21 Feb 2023 | 7,803.23 | 7,803.23 | 7,803.23 | 5,040.00 | 5,040.00 | 9,522 |
| 20 Feb 2023 | 7,997.86 | 7,997.86 | 7,997.86 | 5,040.00 | 5,040.00 | 2,007 |
| 17 Feb 2023 | 7,971.65 | 7,971.65 | 7,971.65 | 5,040.00 | 5,040.00 | 2,214 |
| 16 Feb 2023 | 7,877.26 | 7,883.79 | 7,877.26 | 5,040.00 | 5,040.00 | 12,353 |
| 15 Feb 2023 | 7,902.50 | 7,902.50 | 7,902.50 | 5,040.00 | 5,040.00 | 2,512 |
| 14 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 13 Feb 2023 | 7,973.73 | 7,973.73 | 7,973.73 | 5,040.00 | 5,040.00 | 3,913 |
| 10 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 09 Feb 2023 | 8,110.49 | 8,110.49 | 7,991.94 | 5,040.00 | 5,040.00 | 10,670 |
| 08 Feb 2023 | 8,162.46 | 8,162.46 | 8,162.46 | 5,040.00 | 5,040.00 | 1,972 |
| 07 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 06 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 03 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 02 Feb 2023 | 8,173.24 | 8,173.24 | 8,173.24 | 5,040.00 | 5,040.00 | 24,097 |
| 01 Feb 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 31 Jan 2023 | 8,086.38 | 8,086.38 | 8,086.38 | 5,040.00 | 5,040.00 | 1,386 |
| 30 Jan 2023 | 8,036.25 | 8,063.58 | 8,036.25 | 5,040.00 | 5,040.00 | 16,792 |
| 27 Jan 2023 | 8,302.55 | 8,302.55 | 8,302.55 | 5,040.00 | 5,040.00 | 2,001 |
| 26 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 25 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 24 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 23 Jan 2023 | 8,348.19 | 8,348.19 | 8,348.19 | 5,040.00 | 5,040.00 | 3,820 |
| 20 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 19 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 18 Jan 2023 | 8,445.24 | 8,445.24 | 8,413.44 | 5,040.00 | 5,040.00 | 2,953 |
| 17 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 16 Jan 2023 | 8,509.77 | 8,528.68 | 8,462.54 | 5,040.00 | 5,040.00 | 24,295 |
| 13 Jan 2023 | 8,440.47 | 8,445.05 | 8,440.47 | 5,040.00 | 5,040.00 | 15,868 |
| 12 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 11 Jan 2023 | 8,559.95 | 8,559.95 | 8,559.95 | 5,040.00 | 5,040.00 | 12,366 |
| 10 Jan 2023 | 8,532.65 | 8,532.65 | 8,532.65 | 5,040.00 | 5,040.00 | 19,521 |
| 09 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 06 Jan 2023 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 05 Jan 2023 | 8,340.00 | 8,340.00 | 8,340.00 | 5,040.00 | 5,040.00 | 25,943 |
| 04 Jan 2023 | 8,349.14 | 8,349.14 | 8,349.14 | 5,040.00 | 5,040.00 | 3,417 |
| 03 Jan 2023 | 8,144.13 | 8,144.13 | 8,144.13 | 5,040.00 | 5,040.00 | 11,353 |
| 30 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 29 Dec 2022 | 8,276.80 | 8,276.80 | 8,276.80 | 5,040.00 | 5,040.00 | 980 |
| 28 Dec 2022 | 8,281.83 | 8,281.83 | 8,281.83 | 5,040.00 | 5,040.00 | 31,619 |
| 23 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 22 Dec 2022 | 9,030.17 | 9,030.17 | 8,980.24 | 5,040.00 | 5,040.00 | 20,017 |
| 21 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 20 Dec 2022 | 9,096.56 | 9,096.56 | 9,096.56 | 5,040.00 | 5,040.00 | 12,215 |
| 19 Dec 2022 | 9,050.00 | 9,050.00 | 9,019.50 | 5,040.00 | 5,040.00 | 39,924 |
| 16 Dec 2022 | 8,865.00 | 8,865.00 | 8,819.07 | 5,040.00 | 5,040.00 | 17,741 |
| 15 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 14 Dec 2022 | 8,915.66 | 8,928.49 | 8,911.54 | 5,040.00 | 5,040.00 | 16,404 |
| 13 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 12 Dec 2022 | 8,706.19 | 8,709.61 | 8,706.19 | 5,040.00 | 5,040.00 | 7,746 |
| 09 Dec 2022 | 8,706.70 | 8,709.61 | 8,706.70 | 5,040.00 | 5,040.00 | 4,574 |
| 08 Dec 2022 | 8,630.42 | 8,635.68 | 8,599.09 | 5,040.00 | 5,040.00 | 23,841 |
| 07 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 06 Dec 2022 | 8,544.12 | 8,544.12 | 8,544.12 | 5,040.00 | 5,040.00 | 7,824 |
| 05 Dec 2022 | 8,459.03 | 8,459.03 | 8,459.03 | 5,040.00 | 5,040.00 | 43 |
| 02 Dec 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 01 Dec 2022 | 8,500.00 | 8,500.00 | 8,427.12 | 5,040.00 | 5,040.00 | 7,375 |
| 30 Nov 2022 | 8,412.50 | 8,450.80 | 8,412.50 | 5,040.00 | 5,040.00 | 4,773 |
| 29 Nov 2022 | 8,420.00 | 8,420.00 | 8,381.52 | 5,040.00 | 5,040.00 | 61,854 |
| 28 Nov 2022 | 8,328.80 | 8,335.81 | 8,328.80 | 5,040.00 | 5,040.00 | 43,673 |
| 25 Nov 2022 | 8,216.97 | 8,216.97 | 8,216.97 | 5,040.00 | 5,040.00 | 15,565 |
| 24 Nov 2022 | 8,059.61 | 8,059.61 | 8,059.61 | 5,040.00 | 5,040.00 | 12,097 |
| 23 Nov 2022 | 7,955.18 | 7,955.18 | 7,955.18 | 5,040.00 | 5,040.00 | 1,318 |
| 22 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 21 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 18 Nov 2022 | 7,982.71 | 7,982.71 | 7,982.71 | 5,040.00 | 5,040.00 | 224 |
| 17 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 16 Nov 2022 | 8,217.44 | 8,217.44 | 8,217.44 | 5,040.00 | 5,040.00 | 8,265 |
| 15 Nov 2022 | 8,208.80 | 8,208.80 | 8,208.80 | 5,040.00 | 5,040.00 | 15,260 |
| 14 Nov 2022 | 8,300.00 | 8,300.00 | 8,300.00 | 5,040.00 | 5,040.00 | 8,000 |
| 11 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 10 Nov 2022 | 8,374.43 | 8,374.43 | 8,374.43 | 5,040.00 | 5,040.00 | 10,989 |
| 09 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 08 Nov 2022 | 8,424.94 | 8,424.94 | 8,424.94 | 5,040.00 | 5,040.00 | 5,193 |
| 07 Nov 2022 | 8,335.56 | 8,335.56 | 8,335.56 | 5,040.00 | 5,040.00 | 14,647 |
| 04 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 03 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 02 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 01 Nov 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 31 Oct 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| 28 Oct 2022 | 8,179.86 | 8,179.86 | 8,179.86 | 5,040.00 | 5,040.00 | 453 |
| 27 Oct 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
