Regeneron Pharmaceuticals, Inc. (BIT:1REGN)
Italy · Delayed Price · Currency is EUR 691.29
-7.79 (-1.11%)
At close: Aug 14, 2026
BIT:1REGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 694.00 | 694.00 | 694.00 | 692.10 | 691.29 | -1.11% | 6 |
| Aug 13, 2026 | 693.00 | 693.00 | 693.00 | 699.90 | 699.08 | 1.54% | 1 |
| Aug 12, 2026 | 688.80 | 688.80 | 688.80 | 689.30 | 688.49 | -1.20% | 2 |
| Aug 11, 2026 | 697.00 | 697.00 | 696.80 | 697.70 | 696.88 | 1.26% | 8 |
| Aug 10, 2026 | 690.30 | 690.30 | 688.10 | 689.00 | 688.19 | 2.36% | 7 |
| Aug 7, 2026 | 665.80 | 674.30 | 665.80 | 673.10 | 672.31 | 1.57% | 9 |
| Aug 6, 2026 | 662.70 | 662.70 | 662.70 | 662.70 | 661.92 | -1.00% | - |
| Aug 5, 2026 | 663.70 | 663.90 | 663.40 | 669.40 | 668.61 | 1.93% | 15 |
| Aug 4, 2026 | 659.90 | 659.90 | 656.60 | 656.70 | 655.93 | -0.67% | 22 |
| Aug 3, 2026 | 664.20 | 664.20 | 663.10 | 661.10 | 660.32 | 3.17% | 15 |
| Jul 31, 2026 | 637.90 | 642.60 | 637.40 | 640.80 | 640.05 | 5.41% | 24 |
| Jul 30, 2026 | 641.20 | 641.20 | 613.10 | 607.90 | 607.19 | -0.33% | 8 |
| Jul 29, 2026 | 614.60 | 614.60 | 614.60 | 609.90 | 609.18 | 1.14% | 10 |
| Jul 28, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 602.29 | 1.58% | - |
| Jul 27, 2026 | 593.60 | 593.60 | 593.60 | 593.60 | 592.90 | 1.87% | - |
| Jul 24, 2026 | 582.70 | 582.70 | 582.70 | 582.70 | 582.02 | 1.25% | - |
| Jul 23, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 574.82 | -1.56% | - |
| Jul 22, 2026 | 573.60 | 591.20 | 573.60 | 584.60 | 583.91 | -0.81% | 5 |
| Jul 21, 2026 | 589.40 | 589.40 | 589.40 | 589.40 | 588.71 | -0.52% | - |
| Jul 20, 2026 | 595.90 | 595.90 | 595.90 | 592.50 | 591.80 | -0.77% | 8 |
| Jul 17, 2026 | 599.40 | 599.40 | 599.40 | 597.10 | 596.40 | 0.62% | 15 |
| Jul 16, 2026 | 594.50 | 594.50 | 594.50 | 593.40 | 592.70 | 2.36% | 10 |
| Jul 15, 2026 | 579.70 | 579.70 | 579.70 | 579.70 | 579.02 | 0.99% | - |
| Jul 14, 2026 | 572.40 | 572.40 | 572.40 | 574.00 | 573.33 | -0.30% | 1 |
| Jul 13, 2026 | 575.70 | 575.70 | 575.70 | 575.70 | 575.02 | -0.54% | - |
| Jul 10, 2026 | 578.80 | 578.80 | 578.80 | 578.80 | 578.12 | -0.36% | - |
| Jul 9, 2026 | 580.90 | 580.90 | 580.90 | 580.90 | 580.22 | -0.14% | - |
| Jul 8, 2026 | 581.70 | 581.70 | 581.70 | 581.70 | 581.02 | -0.70% | - |
| Jul 7, 2026 | 585.00 | 585.00 | 585.00 | 585.80 | 585.11 | 4.05% | 3 |
| Jul 6, 2026 | 583.40 | 583.40 | 569.10 | 563.00 | 562.34 | -1.73% | 13 |
| Jul 3, 2026 | 572.90 | 572.90 | 572.90 | 572.90 | 572.23 | 1.96% | - |
| Jul 2, 2026 | 556.00 | 565.00 | 556.00 | 561.90 | 561.24 | 1.70% | 4 |
| Jul 1, 2026 | 552.50 | 552.50 | 552.50 | 552.50 | 551.85 | 0.49% | - |
| Jun 30, 2026 | 554.60 | 554.60 | 554.60 | 549.80 | 549.16 | -0.87% | 2 |
| Jun 29, 2026 | 560.80 | 560.80 | 557.50 | 554.60 | 553.95 | -0.63% | 33 |
| Jun 26, 2026 | 557.90 | 557.90 | 557.00 | 558.10 | 557.45 | 1.09% | 11 |
| Jun 25, 2026 | 543.00 | 543.00 | 543.00 | 552.10 | 551.45 | 0.77% | 1 |
| Jun 24, 2026 | 545.90 | 553.20 | 535.60 | 547.90 | 547.26 | 1.43% | 23 |
| Jun 23, 2026 | 543.00 | 543.00 | 541.10 | 540.20 | 539.57 | 2.45% | 12 |
| Jun 22, 2026 | 526.80 | 527.00 | 526.80 | 527.30 | 526.68 | -1.18% | 8 |
| Jun 19, 2026 | 546.90 | 546.90 | 546.90 | 533.60 | 532.97 | 2.05% | 2 |
| Jun 18, 2026 | 522.90 | 522.90 | 522.90 | 522.90 | 522.29 | -2.06% | - |
| Jun 17, 2026 | 525.00 | 525.00 | 525.00 | 533.90 | 533.27 | 1.66% | 2 |
| Jun 16, 2026 | 525.20 | 525.20 | 525.20 | 525.20 | 524.58 | -0.66% | - |
| Jun 15, 2026 | 528.70 | 528.70 | 528.70 | 528.70 | 528.08 | 0.04% | - |
| Jun 12, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 527.88 | -0.86% | - |
| Jun 11, 2026 | 532.40 | 534.10 | 532.40 | 533.10 | 532.47 | 0.83% | 13 |
| Jun 10, 2026 | 528.70 | 528.70 | 528.70 | 528.70 | 528.08 | -0.09% | - |
| Jun 9, 2026 | 529.20 | 529.20 | 529.20 | 529.20 | 528.58 | -1.82% | - |
| Jun 8, 2026 | 550.50 | 550.50 | 550.50 | 539.00 | 538.37 | -2.16% | 1 |