Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
23.52
-0.08 (-0.32%)
Aug 1, 2025, 5:35 PM CET

Regulus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.5023.6323.3723.5223.52-0.34%1,050,474
Jul 31, 202523.9724.0123.5023.6023.60-1.26%1,335,343
Jul 30, 202523.7024.0723.5423.9023.900.38%1,118,191
Jul 29, 202523.7623.8523.5123.8123.810.72%1,547,869
Jul 28, 202523.8023.8123.5223.6423.640.47%1,474,283
Jul 25, 202523.5923.6123.2623.5323.53-0.30%911,185
Jul 24, 202523.6523.8523.4823.6023.600.55%1,101,830
Jul 23, 202523.5923.8623.4323.4723.47-0.21%1,245,810
Jul 22, 202523.4923.5823.4523.5223.52-0.38%648,581
Jul 21, 202523.5123.6523.3123.6123.610.77%1,078,566
Jul 18, 202523.7523.7523.3923.4323.43-0.76%1,106,743
Jul 17, 202523.4423.6423.3023.6123.610.98%1,320,427
Jul 16, 202523.4223.8023.2323.3823.381.87%1,722,470
Jul 15, 202523.5023.5122.8622.9522.95-2.34%918,061
Jul 14, 202523.2323.5023.1723.5023.500.51%670,036
Jul 11, 202523.2823.5323.2423.3823.380.34%822,087
Jul 10, 202523.4423.4523.1723.3023.30-0.60%1,270,077
Jul 9, 202522.9423.5122.9423.4423.442.45%1,181,012
Jul 8, 202522.6722.9922.6422.8822.880.84%1,513,927
Jul 7, 202522.5422.7422.5422.6922.690.75%1,292,113
Jul 4, 202522.7022.7522.4622.5222.52-0.79%656,496
Jul 3, 202522.6222.7422.5222.7022.700.27%784,479
Jul 2, 202522.7622.9722.5922.6422.64-0.48%1,040,781
Jul 1, 202522.7222.9022.6822.7522.750.40%1,291,374
Jun 30, 202522.6822.8022.5522.6622.660.71%2,790,249
Jun 27, 202522.5322.6522.3922.5022.500.27%6,442,837
Jun 26, 202522.6022.7122.4422.4422.44-0.84%6,621,788
Jun 25, 202522.7222.7522.5222.6322.63-0.61%2,485,251
Jun 24, 202522.7723.0322.6922.7722.771.16%1,880,544
Jun 23, 202522.7722.9922.4822.5122.51-1.19%912,190
Jun 20, 202522.7022.9522.4522.7822.78-5,091,636
Jun 19, 202523.0923.0922.6922.7822.78-1.47%589,841
Jun 18, 202523.1623.2823.0223.1223.12-1,634,650
Jun 17, 202523.2023.3623.1023.1223.12-0.86%1,403,310
Jun 16, 202523.2023.4023.1423.3223.321.22%9,384,140
Jun 13, 202523.3423.3622.7623.0423.04-1.87%11,946,840
Jun 12, 202523.6223.7623.3223.4823.48-1.76%1,084,010
Jun 11, 202524.0424.0623.8623.9023.900.17%1,046,540
Jun 10, 202524.0424.1623.8423.8623.86-0.42%736,000
Jun 9, 202524.2424.2423.9423.9623.96-1.24%1,100,510
Jun 6, 202523.9424.2623.9424.2624.261.08%851,550
Jun 5, 202524.0424.1023.8424.0024.00-0.08%792,550
Jun 4, 202523.8224.0823.6624.0224.021.26%915,130
Jun 3, 202524.0224.0423.6223.7223.72-0.75%958,530
Jun 2, 202523.7023.9423.6023.9023.900.84%754,730
May 30, 202523.6423.8823.6223.7023.700.77%6,773,450
May 29, 202523.8423.8623.5223.5223.52-0.93%4,679,080
May 28, 202523.9023.9623.7023.7423.74-0.84%1,127,340
May 27, 202523.9424.0423.8423.9423.940.08%1,775,830
May 26, 202524.0824.1023.8623.9223.920.42%2,980,240