Regeneron Pharmaceuticals, Inc. (BIT:1REGN)
Italy · Delayed Price · Currency is EUR 617.40
-5.00 (-0.80%)
At close: Dec 5, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 619.20 | 619.20 | 619.20 | 617.40 | 617.40 | -0.80% | 8 |
| Dec 4, 2025 | 617.60 | 617.60 | 617.60 | 622.40 | 622.40 | -0.86% | 8 |
| Dec 3, 2025 | 621.80 | 621.80 | 614.60 | 627.80 | 627.80 | -1.23% | 17 |
| Dec 2, 2025 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | -3.14% | - |
| Dec 1, 2025 | 656.20 | 656.20 | 656.20 | 656.20 | 656.20 | -2.67% | - |
| Nov 28, 2025 | 682.20 | 682.20 | 682.20 | 674.20 | 674.20 | -0.41% | 7 |
| Nov 27, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -0.06% | - |
| Nov 26, 2025 | 681.80 | 681.80 | 678.80 | 677.40 | 677.40 | 1.20% | 9 |
| Nov 25, 2025 | 658.80 | 665.00 | 657.00 | 669.40 | 669.40 | 0.27% | 16 |
| Nov 24, 2025 | 660.60 | 660.60 | 660.60 | 667.60 | 667.60 | 2.96% | 4 |
| Nov 21, 2025 | 645.00 | 647.60 | 641.20 | 648.40 | 648.40 | 0.03% | 9 |
| Nov 20, 2025 | 632.80 | 648.00 | 631.20 | 648.20 | 648.20 | 6.44% | 10 |
| Nov 19, 2025 | 595.00 | 595.00 | 595.00 | 609.00 | 609.00 | -0.78% | 4 |
| Nov 18, 2025 | 607.60 | 615.00 | 607.60 | 613.80 | 613.04 | 0.89% | 11 |
| Nov 17, 2025 | 598.00 | 606.00 | 598.00 | 608.40 | 607.65 | 1.77% | 19 |
| Nov 14, 2025 | 591.80 | 599.60 | 588.60 | 597.80 | 597.06 | -0.99% | 24 |
| Nov 13, 2025 | 616.00 | 616.00 | 587.00 | 603.80 | 603.05 | 1.96% | 44 |
| Nov 12, 2025 | 591.47 | 591.47 | 591.47 | 592.20 | 591.47 | 3.10% | - |
| Nov 11, 2025 | 562.20 | 562.20 | 562.20 | 574.40 | 573.69 | 0.91% | 5 |
| Nov 10, 2025 | 570.40 | 570.60 | 570.40 | 569.20 | 568.50 | 2.30% | 7 |
| Nov 7, 2025 | 561.00 | 561.00 | 555.80 | 556.40 | 555.71 | -2.11% | 66 |
| Nov 6, 2025 | 554.00 | 554.00 | 554.00 | 568.40 | 567.70 | 3.27% | 3 |
| Nov 5, 2025 | 549.72 | 549.72 | 549.72 | 550.40 | 549.72 | -0.47% | - |
| Nov 4, 2025 | 549.00 | 557.60 | 549.00 | 553.00 | 552.32 | -0.14% | 34 |
| Nov 3, 2025 | 566.00 | 571.40 | 564.60 | 553.80 | 553.12 | -2.47% | 87 |
| Oct 31, 2025 | 566.40 | 568.80 | 565.80 | 567.80 | 567.10 | -0.77% | 41 |
| Oct 30, 2025 | 568.80 | 571.40 | 564.80 | 572.20 | 571.49 | 1.49% | 37 |
| Oct 29, 2025 | 569.20 | 569.20 | 559.40 | 563.80 | 563.10 | 3.07% | 151 |
| Oct 28, 2025 | 533.20 | 548.20 | 533.20 | 547.00 | 546.32 | 9.49% | 45 |
| Oct 27, 2025 | 500.80 | 500.80 | 499.20 | 499.60 | 498.98 | 0.28% | 5 |
| Oct 24, 2025 | 497.58 | 497.58 | 497.58 | 498.20 | 497.58 | 0.46% | - |
| Oct 23, 2025 | 495.29 | 495.29 | 495.29 | 495.90 | 495.29 | -1.96% | - |
| Oct 22, 2025 | 502.80 | 502.80 | 502.80 | 505.80 | 505.17 | 1.44% | 3 |
| Oct 21, 2025 | 493.70 | 493.70 | 493.70 | 498.60 | 497.98 | 0.73% | 12 |
| Oct 20, 2025 | 494.39 | 494.39 | 494.39 | 495.00 | 494.39 | 0.41% | - |
| Oct 17, 2025 | 490.60 | 490.60 | 490.60 | 493.00 | 492.39 | -1.04% | 8 |
| Oct 16, 2025 | 497.00 | 497.00 | 497.00 | 498.20 | 497.58 | -0.64% | 3 |
| Oct 15, 2025 | 491.80 | 499.90 | 491.80 | 501.40 | 500.78 | 3.51% | 13 |
| Oct 14, 2025 | 485.80 | 485.80 | 485.80 | 484.40 | 483.80 | 0.71% | 1 |
| Oct 13, 2025 | 490.80 | 490.80 | 467.50 | 481.00 | 480.41 | -1.64% | 197 |
| Oct 10, 2025 | 491.40 | 492.20 | 490.30 | 489.00 | 488.40 | -0.79% | 42 |
| Oct 9, 2025 | 506.40 | 506.40 | 489.60 | 492.90 | 492.29 | -2.47% | 86 |
| Oct 8, 2025 | 522.00 | 522.00 | 503.40 | 505.40 | 504.78 | 1.14% | 33 |
| Oct 7, 2025 | 502.60 | 502.60 | 502.60 | 499.70 | 499.08 | -1.13% | 10 |
| Oct 6, 2025 | 501.20 | 501.20 | 501.20 | 505.40 | 504.78 | -2.62% | 9 |
| Oct 3, 2025 | 510.00 | 530.60 | 510.00 | 519.00 | 518.36 | 1.09% | 36 |
| Oct 2, 2025 | 509.20 | 509.20 | 509.00 | 513.40 | 512.77 | -1.69% | 4 |
| Oct 1, 2025 | 478.10 | 478.10 | 476.10 | 522.20 | 521.55 | 8.61% | 40 |
| Sep 30, 2025 | 476.00 | 476.00 | 476.00 | 480.80 | 480.21 | 0.35% | 1 |
| Sep 29, 2025 | 484.50 | 484.50 | 484.50 | 479.10 | 478.51 | 0.99% | 3 |