RGEDF | Gedeon Richter | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Gedeon Richter (RGEDF)

OTC

$39.39-$0.34 (-0.85%)

Price as of Nov 11, 2026

N/A
Market Cap
34.80%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+6.09%

Low Price$37.30

High Price$41.20
3 Months
-5.05%

Low Price$35.75

High Price$43.76
1 Year
+34.80%

Low Price$27.62

High Price$42.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	39.00	40.19	39.00	39.39	-0.85%	3,203
11/10/2026	39.63	39.92	39.63	39.73	-0.65%	11,153
11/09/2026	40.21	40.21	39.99	39.99	+1.22%	844
11/06/2026	39.72	39.72	39.51	39.51	-3.04%	96
11/05/2026	39.65	40.74	39.65	40.74	-0.56%	34
11/04/2026	40.98	40.98	40.98	40.98	+2.33%	20
11/03/2026	39.93	40.08	39.93	40.04	-0.79%	99
11/02/2026	40.35	40.39	39.79	40.36	+4.16%	31
10/30/2026	38.70	39.94	38.70	38.75	-5.40%	53
10/29/2026	39.82	40.96	39.18	40.96	+9.82%	852
10/28/2026	37.45	37.45	37.30	37.30	-9.11%	132
10/27/2026	41.06	41.06	41.04	41.04	-0.39%	28
10/26/2026	41.43	41.43	40.64	41.20	+1.87%	240
10/23/2026	39.61	40.58	39.61	40.45	+2.59%	184
10/21/2026	39.43	39.43	39.43	39.43	-1.01%	6
10/20/2026	40.24	40.24	37.63	39.83	+0.49%	948
10/19/2026	39.59	39.63	39.59	39.63	+1.05%	7
10/16/2026	39.22	39.22	39.22	39.22	+1.52%	3
10/15/2026	40.13	40.27	37.45	38.63	+1.68%	1,222
10/14/2026	38.93	38.93	37.99	37.99	-1.45%	15
10/13/2026	38.51	38.55	38.51	38.55	+0.47%	34
10/12/2026	37.26	38.37	37.26	38.37	+3.35%	119
10/09/2026	35.75	38.12	35.75	37.13	+3.85%	174
10/08/2026	37.02	37.94	35.75	35.75	-0.69%	71
10/07/2026	38.47	38.47	36.00	36.00	-6.61%	111
10/06/2026	37.49	38.55	37.49	38.55	+1.64%	8,752
10/05/2026	37.84	37.97	37.84	37.93	-1.13%	17
10/02/2026	38.40	38.40	38.36	38.36	-0.11%	17
10/01/2026	38.41	38.41	38.41	38.41	-1.87%	28
09/30/2026	39.14	39.14	39.14	39.14	+1.08%	32
09/29/2026	37.59	38.72	37.59	38.72	-0.39%	108
09/28/2026	38.80	38.87	38.80	38.87	-1.70%	72
09/25/2026	38.96	39.54	38.49	39.54	+2.05%	124
09/24/2026	39.69	39.69	38.75	38.75	-0.44%	84
09/23/2026	40.95	40.95	38.92	38.92	-5.06%	20
09/22/2026	40.91	40.99	40.91	40.99	-2.10%	105
09/21/2026	41.27	41.87	41.27	41.87	+2.07%	520
09/18/2026	40.99	41.03	40.99	41.03	-1.11%	12
09/17/2026	41.49	41.49	41.49	41.49	+3.39%	11
09/16/2026	40.13	40.13	40.13	40.13	+2.10%	30
09/15/2026	40.48	40.48	39.30	39.30	-2.08%	21
09/14/2026	39.35	40.14	38.93	40.14	+1.88%	13
09/11/2026	40.42	40.60	39.39	39.39	-3.83%	156
09/10/2026	40.11	40.96	40.11	40.96	+0.78%	43
09/09/2026	40.72	40.72	40.64	40.64	-0.03%	41
09/08/2026	42.42	42.42	40.15	40.66	-1.75%	20
09/04/2026	42.79	42.79	41.34	41.38	+2.90%	10
09/03/2026	40.22	40.22	40.22	40.22	-1.31%	1
09/02/2026	40.86	40.86	40.75	40.75	-3.39%	35
09/01/2026	42.03	42.18	42.03	42.18	-0.06%	4,702
08/31/2026	42.07	42.21	41.08	42.21	-2.41%	36
08/27/2026	43.25	43.25	43.25	43.25	-0.46%	18
08/26/2026	43.43	43.45	43.43	43.45	-0.71%	27
08/25/2026	43.73	43.76	43.73	43.76	+1.04%	46
08/24/2026	43.33	43.33	43.31	43.31	+3.59%	48
08/20/2026	41.81	41.81	41.81	41.81	-1.62%	384
08/19/2026	42.50	42.50	42.50	42.50	+1.87%	18
08/18/2026	41.74	41.74	41.72	41.72	-0.74%	56
08/17/2026	42.58	42.58	42.03	42.03	-1.31%	60
08/14/2026	42.59	42.59	42.59	42.59	+2.63%	213
08/13/2026	41.50	41.50	41.50	41.50	-1.35%	16
08/12/2026	42.53	42.53	42.06	42.07	+1.41%	421
08/11/2026	41.49	41.49	41.48	41.48	+3.37%	67
08/10/2026	40.89	40.89	40.13	40.13	+0.94%	19,464
08/07/2026	39.76	39.76	39.76	39.76	+4.58%	805
08/06/2026	38.01	38.01	38.01	38.01	-6.78%	17
08/05/2026	39.18	40.78	39.18	40.78	+6.35%	2,788
08/04/2026	38.45	38.45	38.34	38.34	+0.94%	67
08/03/2026	37.91	37.99	37.91	37.99	+0.20%	130
07/31/2026	36.86	38.74	36.86	37.91	+0.17%	318
07/30/2026	36.40	37.89	36.40	37.85	+2.03%	178
07/29/2026	37.32	37.66	36.56	37.10	-1.35%	300
07/28/2026	36.41	37.60	36.41	37.60	+1.49%	91
07/27/2026	37.49	37.63	37.05	37.05	+0.18%	129
07/24/2026	36.31	37.21	36.31	36.99	-0.007%	54
07/23/2026	38.42	38.42	36.99	36.99	+1.31%	331
07/22/2026	36.65	36.65	36.51	36.51	-4.68%	11
07/20/2026	37.34	38.30	37.34	38.30	-0.70%	3
07/17/2026	37.52	38.57	37.00	38.57	-0.03%	503
07/16/2026	38.58	38.58	38.58	38.58	+1.64%	117
07/15/2026	39.12	39.12	37.96	37.96	-2.54%	327
07/14/2026	39.06	39.06	38.95	38.95	+2.51%	64
07/13/2026	38.00	38.00	38.00	38.00	-3.02%	598
07/10/2026	39.98	39.98	39.18	39.18	+3.18%	318
07/09/2026	38.92	38.92	37.97	37.97	-2.91%	7
07/07/2026	39.11	39.11	39.11	39.11	-1.24%	1
07/06/2026	39.60	39.60	39.60	39.60	-0.41%	1
07/02/2026	39.73	39.78	38.70	39.76	+0.30%	1,041
07/01/2026	39.64	39.64	39.64	39.64	+0.11%	1
06/30/2026	39.65	39.65	38.56	39.60	+2.45%	98
06/29/2026	39.46	39.91	38.63	38.65	-2.37%	241
06/26/2026	41.77	41.77	39.59	39.59	-1.78%	6,614
06/25/2026	38.68	40.31	38.68	40.31	+3.66%	19,234
06/24/2026	38.74	38.88	38.74	38.88	+3.14%	28
06/23/2026	38.64	38.69	37.70	37.70	-1.27%	30
06/22/2026	39.03	39.03	37.30	38.18	-0.39%	54
06/18/2026	38.91	38.91	38.33	38.33	-2.55%	7,322
06/16/2026	40.45	40.45	39.33	39.33	-1.08%	10
06/15/2026	40.78	40.78	39.76	39.76	+3.02%	19
06/12/2026	39.73	39.73	38.60	38.60	-0.72%	37