Regeneron Pharmaceuticals, Inc. (BIT:1REGN)
Italy · Delayed Price · Currency is EUR 550.70
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET
BIT:1REGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 598.60 | 598.60 | 598.60 | 598.60 | 597.70 | -2.71% | - |
| May 14, 2026 | 615.30 | 615.30 | 615.30 | 615.30 | 614.38 | 0.74% | - |
| May 13, 2026 | 610.80 | 610.80 | 610.80 | 610.80 | 609.88 | -0.11% | - |
| May 12, 2026 | 600.70 | 600.70 | 600.70 | 611.50 | 610.58 | 0.74% | 9 |
| May 11, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 606.09 | 0.53% | - |
| May 8, 2026 | 603.80 | 603.80 | 603.80 | 603.80 | 602.89 | -0.51% | - |
| May 7, 2026 | 606.10 | 606.10 | 606.10 | 606.90 | 605.99 | -0.96% | 1 |
| May 6, 2026 | 602.50 | 602.50 | 602.50 | 612.80 | 611.88 | 1.96% | 1 |
| May 5, 2026 | 602.60 | 602.60 | 602.60 | 601.00 | 600.10 | -0.86% | 5 |
| May 4, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 605.29 | 0.80% | - |
| Apr 30, 2026 | 601.40 | 601.40 | 601.40 | 601.40 | 600.50 | 1.54% | - |
| Apr 29, 2026 | 592.00 | 592.00 | 592.00 | 592.30 | 591.41 | -7.32% | 2 |
| Apr 28, 2026 | 639.10 | 639.10 | 639.10 | 639.10 | 638.14 | 0.06% | - |
| Apr 27, 2026 | 638.70 | 638.70 | 638.70 | 638.70 | 637.74 | 1.03% | - |
| Apr 24, 2026 | 632.20 | 632.20 | 632.20 | 632.20 | 631.25 | -2.75% | - |
| Apr 23, 2026 | 650.10 | 650.10 | 650.10 | 650.10 | 649.13 | 1.61% | - |
| Apr 22, 2026 | 639.80 | 639.80 | 639.80 | 639.80 | 638.84 | 1.64% | - |
| Apr 21, 2026 | 631.00 | 631.00 | 631.00 | 629.50 | 628.56 | -1.25% | 10 |
| Apr 20, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 636.54 | 0.58% | - |
| Apr 17, 2026 | 633.80 | 633.80 | 633.80 | 633.80 | 632.85 | -0.41% | - |
| Apr 16, 2026 | 636.40 | 636.40 | 636.40 | 636.40 | 635.45 | 0.92% | - |
| Apr 15, 2026 | 630.60 | 630.60 | 630.60 | 630.60 | 629.65 | -1.50% | - |
| Apr 14, 2026 | 640.20 | 640.20 | 640.20 | 640.20 | 639.24 | 1.01% | - |
| Apr 13, 2026 | 633.80 | 633.80 | 633.80 | 633.80 | 632.85 | -0.20% | - |
| Apr 10, 2026 | 635.10 | 635.10 | 635.10 | 635.10 | 634.15 | -2.86% | - |
| Apr 9, 2026 | 653.80 | 653.80 | 653.80 | 653.80 | 652.82 | -0.37% | - |
| Apr 8, 2026 | 656.20 | 656.20 | 656.20 | 656.20 | 655.22 | 1.22% | - |
| Apr 7, 2026 | 654.30 | 654.30 | 654.30 | 648.30 | 647.33 | -0.29% | 10 |
| Apr 2, 2026 | 650.20 | 650.20 | 650.20 | 650.20 | 649.23 | -2.69% | - |
| Apr 1, 2026 | 668.20 | 668.20 | 668.20 | 668.20 | 667.20 | 0.09% | - |
| Mar 31, 2026 | 667.60 | 667.60 | 667.60 | 667.60 | 666.60 | 1.61% | - |
| Mar 30, 2026 | 650.00 | 650.00 | 650.00 | 657.00 | 656.01 | 1.45% | 1 |
| Mar 27, 2026 | 662.60 | 662.60 | 650.60 | 647.60 | 646.63 | -1.52% | 13 |
| Mar 26, 2026 | 657.60 | 657.60 | 657.60 | 657.60 | 656.61 | 1.51% | - |
| Mar 25, 2026 | 647.80 | 647.80 | 647.80 | 647.80 | 646.83 | 1.82% | - |
| Mar 24, 2026 | 636.20 | 636.20 | 636.20 | 636.20 | 635.25 | 0.19% | - |
| Mar 23, 2026 | 630.00 | 638.00 | 630.00 | 635.00 | 634.05 | -0.35% | 31 |
| Mar 20, 2026 | 637.20 | 637.20 | 637.20 | 637.20 | 636.24 | -0.03% | - |
| Mar 19, 2026 | 637.40 | 637.40 | 637.40 | 637.40 | 636.44 | -2.33% | - |
| Mar 18, 2026 | 659.00 | 659.00 | 659.00 | 652.60 | 651.62 | -0.91% | 20 |
| Mar 17, 2026 | 657.40 | 657.40 | 657.40 | 658.60 | 657.61 | -0.24% | 10 |
| Mar 16, 2026 | 656.40 | 656.40 | 656.40 | 660.20 | 659.21 | 1.35% | 8 |