Repligen Corporation (BIT:1RGEN)
Italy · Delayed Price · Currency is EUR 163.80
-1.65 (-1.00%)
At close: Oct 2, 2026
BIT:1RGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -1.00% | - |
| Oct 1, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -3.25% | - |
| Sep 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.18% | - |
| Sep 29, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -0.32% | - |
| Sep 28, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 3.85% | - |
| Sep 25, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -0.63% | - |
| Sep 24, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 3.72% | - |
| Sep 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.32% | - |
| Sep 22, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 5.03% | - |
| Sep 21, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 1.20% | - |
| Sep 18, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.29% | - |
| Sep 17, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 2.05% | - |
| Sep 16, 2026 | 153.45 | 153.45 | 153.45 | 151.45 | 151.45 | 0.46% | 11 |
| Sep 15, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 4.83% | - |
| Sep 14, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.45% | - |
| Sep 11, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 2.69% | - |
| Sep 10, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -3.53% | - |
| Sep 9, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -1.73% | - |
| Sep 8, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | -2.03% | - |
| Sep 7, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 3.80% | - |
| Sep 4, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.24% | - |
| Sep 3, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -2.62% | - |
| Sep 2, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.20% | - |
| Sep 1, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -3.05% | - |
| Aug 31, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.10% | - |
| Aug 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.72% | - |
| Aug 27, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.61% | - |
| Aug 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -0.38% | - |
| Aug 25, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 0.94% | - |
| Aug 24, 2026 | 152.65 | 152.65 | 152.65 | 154.90 | 154.90 | 0.16% | 91 |
| Aug 21, 2026 | 151.10 | 151.10 | 151.10 | 154.65 | 154.65 | -2.89% | 34 |
| Aug 20, 2026 | 154.95 | 154.95 | 154.95 | 159.25 | 159.25 | 5.95% | 105 |
| Aug 19, 2026 | 148.65 | 148.65 | 148.65 | 150.30 | 150.30 | 5.14% | 60 |
| Aug 18, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -0.80% | - |
| Aug 17, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.10% | - |
| Aug 14, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -0.14% | - |
| Aug 13, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 0.24% | - |
| Aug 12, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.84% | - |
| Aug 11, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 1.13% | - |
| Aug 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.04% | - |
| Aug 7, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 1.29% | - |
| Aug 6, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 4.31% | - |
| Aug 5, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 5.41% | - |
| Aug 4, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 0.28% | - |
| Aug 3, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 3.83% | - |
| Jul 31, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -0.94% | - |
| Jul 30, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.73% | - |
| Jul 29, 2026 | 128.40 | 128.40 | 128.40 | 126.15 | 126.15 | -5.26% | 112 |
| Jul 28, 2026 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 13.95% | - |
| Jul 27, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.64% | - |