American Airlines Group Inc. (ETR:A1G)
Germany · Delayed Price · Currency is EUR 9.76
+0.11 (1.10%)
Aug 5, 2025, 10:00 AM CET
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.65 | 9.73 | 9.58 | 9.65 | 9.65 | 1.47% | 1,676 |
| Aug 1, 2025 | 10.13 | 10.13 | 9.48 | 9.51 | 9.51 | -4.80% | 4,645 |
| Jul 31, 2025 | 10.04 | 10.15 | 9.98 | 9.99 | 9.99 | 0.40% | 3,669 |
| Jul 30, 2025 | 9.92 | 9.95 | 9.91 | 9.95 | 9.95 | 0.30% | 1,065 |
| Jul 29, 2025 | 9.95 | 10.03 | 9.92 | 9.92 | 9.92 | - | 8,526 |
| Jul 28, 2025 | 9.87 | 9.95 | 9.87 | 9.92 | 9.92 | -0.20% | 3,743 |
| Jul 25, 2025 | 9.81 | 9.95 | 9.80 | 9.94 | 9.94 | -0.80% | 4,324 |
| Jul 24, 2025 | 10.86 | 10.86 | 9.83 | 10.02 | 10.02 | -6.79% | 74,065 |
| Jul 23, 2025 | 10.67 | 10.77 | 10.67 | 10.75 | 10.75 | 1.51% | 2,253 |
| Jul 22, 2025 | 10.59 | 10.61 | 10.50 | 10.59 | 10.59 | -0.19% | 5,370 |
| Jul 21, 2025 | 10.77 | 10.77 | 10.59 | 10.61 | 10.61 | -0.47% | 31,356 |
| Jul 18, 2025 | 10.59 | 10.66 | 10.59 | 10.66 | 10.66 | -1.20% | 391 |
| Jul 17, 2025 | 10.47 | 11.16 | 10.47 | 10.79 | 10.79 | 5.58% | 3,608 |
| Jul 16, 2025 | 10.35 | 10.35 | 10.22 | 10.22 | 10.22 | -3.68% | 13,619 |
| Jul 15, 2025 | 10.66 | 10.70 | 10.57 | 10.61 | 10.61 | 1.34% | 6,883 |
| Jul 14, 2025 | 10.41 | 10.58 | 10.41 | 10.47 | 10.47 | -1.97% | 3,560 |
| Jul 11, 2025 | 10.91 | 11.02 | 10.55 | 10.68 | 10.68 | -3.44% | 24,829 |
| Jul 10, 2025 | 9.95 | 11.10 | 9.95 | 11.06 | 11.06 | 12.97% | 35,387 |
| Jul 9, 2025 | 9.87 | 10.12 | 9.79 | 9.79 | 9.79 | -2.30% | 2,768 |
| Jul 8, 2025 | 10.14 | 10.14 | 10.02 | 10.02 | 10.02 | 1.52% | 106 |
| Jul 7, 2025 | 9.85 | 10.03 | 9.85 | 9.87 | 9.87 | 0.20% | 5,257 |
| Jul 4, 2025 | 10.04 | 10.04 | 9.85 | 9.85 | 9.85 | -1.30% | 207 |
| Jul 3, 2025 | 9.90 | 10.12 | 9.90 | 9.98 | 9.98 | -0.10% | 1,151 |
| Jul 2, 2025 | 9.93 | 9.99 | 9.82 | 9.99 | 9.99 | 1.94% | 728 |
| Jul 1, 2025 | 9.56 | 9.80 | 9.49 | 9.80 | 9.80 | 2.62% | 7,591 |
| Jun 30, 2025 | 9.71 | 9.76 | 9.55 | 9.55 | 9.55 | -1.55% | 2,179 |
| Jun 27, 2025 | 9.53 | 9.70 | 9.53 | 9.70 | 9.70 | 1.68% | 530 |
| Jun 26, 2025 | 9.53 | 9.60 | 9.53 | 9.54 | 9.54 | 0.10% | 2,638 |
| Jun 25, 2025 | 9.84 | 9.84 | 9.53 | 9.53 | 9.53 | -2.26% | 3,015 |
| Jun 24, 2025 | 9.62 | 9.82 | 9.56 | 9.75 | 9.75 | 8.45% | 11,567 |
| Jun 23, 2025 | 9.07 | 9.27 | 8.98 | 8.99 | 8.99 | -2.71% | 4,437 |
| Jun 20, 2025 | 9.16 | 9.37 | 9.16 | 9.24 | 9.24 | 0.87% | 3,713 |
| Jun 19, 2025 | 9.29 | 9.29 | 8.91 | 9.16 | 9.16 | -1.61% | 2,498 |
| Jun 18, 2025 | 9.13 | 9.36 | 9.13 | 9.31 | 9.31 | - | 898 |
| Jun 17, 2025 | 9.32 | 9.38 | 9.20 | 9.31 | 9.31 | 0.11% | 7,508 |
| Jun 16, 2025 | 9.12 | 9.37 | 9.05 | 9.30 | 9.30 | 1.75% | 8,683 |
| Jun 13, 2025 | 9.13 | 9.16 | 8.95 | 9.14 | 9.14 | -1.19% | 13,347 |
| Jun 12, 2025 | 9.63 | 9.68 | 9.25 | 9.25 | 9.25 | -7.41% | 14,077 |
| Jun 11, 2025 | 10.76 | 10.76 | 9.99 | 9.99 | 9.99 | -3.10% | 2,495 |
| Jun 10, 2025 | 10.30 | 10.39 | 10.26 | 10.31 | 10.31 | -0.19% | 4,220 |
| Jun 9, 2025 | 10.34 | 10.43 | 10.33 | 10.33 | 10.33 | 1.57% | 109 |
| Jun 6, 2025 | 9.95 | 10.17 | 9.95 | 10.17 | 10.17 | 1.60% | 1,151 |
| Jun 5, 2025 | 10.01 | 10.01 | 9.89 | 10.01 | 10.01 | -0.60% | 882 |
| Jun 4, 2025 | 10.15 | 10.15 | 9.98 | 10.07 | 10.07 | -0.40% | 15,723 |
| Jun 3, 2025 | 9.89 | 10.11 | 9.89 | 10.11 | 10.11 | 2.74% | 7,616 |
| Jun 2, 2025 | 9.94 | 9.94 | 9.70 | 9.84 | 9.84 | -1.01% | 1,138 |
| May 30, 2025 | 10.01 | 10.01 | 9.93 | 9.94 | 9.94 | -1.09% | 1,364 |
| May 29, 2025 | 10.46 | 10.46 | 10.05 | 10.05 | 10.05 | -1.47% | 1,745 |
| May 28, 2025 | 10.29 | 10.32 | 10.20 | 10.20 | 10.20 | -1.45% | 10,488 |
| May 27, 2025 | 10.08 | 10.35 | 10.00 | 10.35 | 10.35 | 2.58% | 3,826 |