Regeneron Pharmaceuticals, Inc. (BIT:1REGN)
Italy · Delayed Price · Currency is EUR 496.50
+2.10 (0.42%)
At close: Sep 18, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 511.40 | 513.00 | 511.40 | 507.80 | 507.80 | 2.28% | 6 |
| Sep 18, 2025 | 500.00 | 500.00 | 500.00 | 496.50 | 496.50 | 0.42% | 7 |
| Sep 17, 2025 | 487.00 | 487.00 | 487.00 | 494.40 | 494.40 | 1.71% | 2 |
| Sep 16, 2025 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | 0.66% | - |
| Sep 15, 2025 | 480.00 | 480.00 | 479.80 | 482.90 | 482.90 | 0.23% | 3 |
| Sep 12, 2025 | 485.80 | 485.80 | 482.50 | 481.80 | 481.80 | -0.88% | 11 |
| Sep 11, 2025 | 480.00 | 480.00 | 480.00 | 486.10 | 486.10 | 2.40% | 500 |
| Sep 10, 2025 | 478.90 | 478.90 | 475.50 | 474.70 | 474.70 | -0.48% | 11 |
| Sep 9, 2025 | 477.50 | 477.50 | 477.50 | 477.00 | 477.00 | 0.63% | 6 |
| Sep 8, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -2.45% | - |
| Sep 5, 2025 | 489.80 | 493.20 | 485.50 | 485.90 | 485.90 | -0.78% | 34 |
| Sep 4, 2025 | 499.60 | 499.60 | 490.80 | 489.70 | 489.70 | -0.91% | 11 |
| Sep 3, 2025 | 498.10 | 498.60 | 497.00 | 494.20 | 494.20 | 0.47% | 31 |
| Sep 2, 2025 | 501.40 | 501.40 | 498.10 | 491.90 | 491.90 | 0.90% | 25 |
| Sep 1, 2025 | 519.20 | 519.20 | 519.20 | 487.50 | 487.50 | -1.26% | 4 |
| Aug 29, 2025 | 496.00 | 496.00 | 496.00 | 493.70 | 493.70 | -0.30% | 5 |
| Aug 28, 2025 | 495.20 | 495.20 | 495.20 | 495.20 | 495.20 | -2.13% | - |
| Aug 27, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 1.95% | - |
| Aug 26, 2025 | 496.30 | 496.30 | 496.30 | 496.30 | 496.30 | -0.02% | - |
| Aug 25, 2025 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | -2.82% | - |
| Aug 22, 2025 | 532.00 | 532.00 | 515.80 | 510.80 | 510.80 | -1.43% | 11 |
| Aug 21, 2025 | 517.60 | 517.60 | 517.60 | 518.20 | 518.20 | 1.97% | 2 |
| Aug 20, 2025 | 500.00 | 500.00 | 491.00 | 508.20 | 508.20 | 3.04% | 26 |
| Aug 19, 2025 | 496.90 | 496.90 | 496.90 | 493.20 | 493.20 | -1.64% | 2 |
| Aug 18, 2025 | 499.00 | 499.00 | 499.00 | 501.40 | 501.40 | 3.23% | 20 |
| Aug 14, 2025 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | 1.38% | - |
| Aug 13, 2025 | 476.00 | 478.20 | 476.00 | 479.10 | 478.35 | 0.52% | 5 |
| Aug 12, 2025 | 488.30 | 488.30 | 488.30 | 476.60 | 475.85 | -1.04% | 1 |
| Aug 11, 2025 | 488.90 | 488.90 | 488.90 | 481.60 | 480.84 | -0.39% | 4 |
| Aug 8, 2025 | 482.74 | 482.74 | 482.74 | 483.50 | 482.74 | 0.90% | - |
| Aug 7, 2025 | 478.20 | 478.20 | 478.20 | 479.20 | 478.45 | 0.55% | 7 |
| Aug 6, 2025 | 494.40 | 494.40 | 486.20 | 476.60 | 475.85 | -3.27% | 15 |
| Aug 5, 2025 | 494.70 | 494.70 | 494.40 | 492.70 | 491.93 | 0.14% | 35 |
| Aug 4, 2025 | 490.00 | 490.00 | 490.00 | 492.00 | 491.23 | 4.66% | 10 |
| Aug 1, 2025 | 478.70 | 490.10 | 476.00 | 470.10 | 469.36 | -2.71% | 74 |
| Jul 31, 2025 | 475.10 | 475.10 | 475.10 | 483.20 | 482.44 | -0.62% | 2 |
| Jul 30, 2025 | 489.80 | 489.80 | 481.80 | 486.20 | 485.44 | 0.45% | 16 |
| Jul 29, 2025 | 479.40 | 482.00 | 470.70 | 484.00 | 483.24 | -0.70% | 71 |
| Jul 28, 2025 | 484.80 | 484.80 | 484.80 | 487.40 | 486.63 | 1.99% | 10 |
| Jul 25, 2025 | 478.70 | 478.70 | 478.70 | 477.90 | 477.15 | -1.87% | 1 |
| Jul 24, 2025 | 503.60 | 503.60 | 503.60 | 487.00 | 486.24 | -0.06% | 1 |
| Jul 23, 2025 | 482.10 | 489.60 | 482.10 | 487.30 | 486.54 | 2.29% | 4 |
| Jul 22, 2025 | 478.00 | 478.00 | 478.00 | 476.40 | 475.65 | 1.51% | 11 |
| Jul 21, 2025 | 468.56 | 468.56 | 468.56 | 469.30 | 468.56 | -0.11% | - |
| Jul 18, 2025 | 469.06 | 469.06 | 469.06 | 469.80 | 469.06 | -1.43% | - |
| Jul 17, 2025 | 475.85 | 475.85 | 475.85 | 476.60 | 475.85 | 0.53% | - |
| Jul 16, 2025 | 473.36 | 473.36 | 473.36 | 474.10 | 473.36 | -1.41% | - |
| Jul 15, 2025 | 489.40 | 490.20 | 478.00 | 480.90 | 480.15 | -1.45% | 24 |
| Jul 14, 2025 | 473.90 | 487.20 | 473.90 | 488.00 | 487.23 | 1.22% | 39 |
| Jul 11, 2025 | 481.34 | 481.34 | 481.34 | 482.10 | 481.34 | -0.17% | - |