Regeneron Pharmaceuticals, Inc. (BIT:1REGN)
Italy · Delayed Price · Currency is EUR 593.60
+10.90 (1.87%)
At close: Jul 27, 2026
BIT:1REGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 582.70 | 582.70 | 582.70 | 582.70 | 582.70 | 1.25% | - |
| Jul 23, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | -1.56% | - |
| Jul 22, 2026 | 573.60 | 591.20 | 573.60 | 584.60 | 584.60 | -0.81% | 5 |
| Jul 21, 2026 | 589.40 | 589.40 | 589.40 | 589.40 | 589.40 | -0.52% | - |
| Jul 20, 2026 | 595.90 | 595.90 | 595.90 | 592.50 | 592.50 | -0.77% | 8 |
| Jul 17, 2026 | 599.40 | 599.40 | 599.40 | 597.10 | 597.10 | 0.62% | 15 |
| Jul 16, 2026 | 594.50 | 594.50 | 594.50 | 593.40 | 593.40 | 2.36% | 10 |
| Jul 15, 2026 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | 0.99% | - |
| Jul 14, 2026 | 572.40 | 572.40 | 572.40 | 574.00 | 574.00 | -0.30% | 1 |
| Jul 13, 2026 | 575.70 | 575.70 | 575.70 | 575.70 | 575.70 | -0.54% | - |
| Jul 10, 2026 | 578.80 | 578.80 | 578.80 | 578.80 | 578.80 | -0.36% | - |
| Jul 9, 2026 | 580.90 | 580.90 | 580.90 | 580.90 | 580.90 | -0.14% | - |
| Jul 8, 2026 | 581.70 | 581.70 | 581.70 | 581.70 | 581.70 | -0.70% | - |
| Jul 7, 2026 | 585.00 | 585.00 | 585.00 | 585.80 | 585.80 | 4.05% | 3 |
| Jul 6, 2026 | 583.40 | 583.40 | 569.10 | 563.00 | 563.00 | -1.73% | 13 |
| Jul 3, 2026 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | 1.96% | - |
| Jul 2, 2026 | 556.00 | 565.00 | 556.00 | 561.90 | 561.90 | 1.70% | 4 |
| Jul 1, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 0.49% | - |
| Jun 30, 2026 | 554.60 | 554.60 | 554.60 | 549.80 | 549.80 | -0.87% | 2 |
| Jun 29, 2026 | 560.80 | 560.80 | 557.50 | 554.60 | 554.60 | -0.63% | 33 |
| Jun 26, 2026 | 557.90 | 557.90 | 557.00 | 558.10 | 558.10 | 1.09% | 11 |
| Jun 25, 2026 | 543.00 | 543.00 | 543.00 | 552.10 | 552.10 | 0.77% | 1 |
| Jun 24, 2026 | 545.90 | 553.20 | 535.60 | 547.90 | 547.90 | 1.43% | 23 |
| Jun 23, 2026 | 543.00 | 543.00 | 541.10 | 540.20 | 540.20 | 2.45% | 12 |
| Jun 22, 2026 | 526.80 | 527.00 | 526.80 | 527.30 | 527.30 | -1.18% | 8 |
| Jun 19, 2026 | 546.90 | 546.90 | 546.90 | 533.60 | 533.60 | 2.05% | 2 |
| Jun 18, 2026 | 522.90 | 522.90 | 522.90 | 522.90 | 522.90 | -2.06% | - |
| Jun 17, 2026 | 525.00 | 525.00 | 525.00 | 533.90 | 533.90 | 1.66% | 2 |
| Jun 16, 2026 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | -0.66% | - |
| Jun 15, 2026 | 528.70 | 528.70 | 528.70 | 528.70 | 528.70 | 0.04% | - |
| Jun 12, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -0.86% | - |
| Jun 11, 2026 | 532.40 | 534.10 | 532.40 | 533.10 | 533.10 | 0.83% | 13 |
| Jun 10, 2026 | 528.70 | 528.70 | 528.70 | 528.70 | 528.70 | -0.09% | - |
| Jun 9, 2026 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | -1.82% | - |
| Jun 8, 2026 | 550.50 | 550.50 | 550.50 | 539.00 | 539.00 | -2.16% | 1 |
| Jun 5, 2026 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | 1.79% | - |
| Jun 4, 2026 | 539.50 | 539.50 | 539.00 | 541.20 | 541.20 | 1.94% | 34 |
| Jun 3, 2026 | 509.90 | 509.90 | 509.90 | 530.90 | 530.90 | 3.27% | 1 |
| Jun 2, 2026 | 515.70 | 515.70 | 513.40 | 514.10 | 514.10 | -0.73% | 12 |
| Jun 1, 2026 | 525.70 | 525.70 | 525.70 | 517.90 | 517.90 | -2.87% | 24 |
| May 29, 2026 | 535.00 | 535.30 | 532.70 | 533.20 | 533.20 | -0.37% | 9 |
| May 28, 2026 | 541.10 | 541.10 | 541.10 | 535.20 | 535.20 | -1.07% | 10 |
| May 27, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | -1.76% | - |
| May 26, 2026 | 554.50 | 554.50 | 554.50 | 550.70 | 550.70 | -0.15% | 12 |
| May 25, 2026 | 562.10 | 562.30 | 562.10 | 551.50 | 551.50 | 0.73% | 15 |
| May 22, 2026 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | -1.83% | - |
| May 21, 2026 | 566.30 | 566.30 | 566.30 | 557.70 | 557.70 | 1.31% | 7 |
| May 20, 2026 | 543.60 | 550.80 | 543.60 | 550.50 | 550.50 | 5.36% | 22 |
| May 19, 2026 | 514.30 | 514.30 | 514.30 | 522.50 | 522.50 | -2.84% | 5 |
| May 18, 2026 | 538.40 | 538.40 | 538.40 | 538.60 | 537.79 | -10.02% | 3 |