adesso SE (ETR:ADN1)
Germany · Delayed Price · Currency is EUR 78.00
-2.30 (-2.86%)
Aug 6, 2025, 5:35 PM CET
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 80.80 | 81.20 | 78.70 | 79.00 | 79.00 | -1.62% | 4,106 |
| Aug 5, 2025 | 77.60 | 80.30 | 77.60 | 80.30 | 80.30 | 4.15% | 7,878 |
| Aug 4, 2025 | 76.50 | 78.20 | 76.00 | 77.10 | 77.10 | 0.13% | 4,829 |
| Aug 1, 2025 | 81.10 | 81.10 | 77.00 | 77.00 | 77.00 | -5.06% | 7,967 |
| Jul 31, 2025 | 82.00 | 82.90 | 80.30 | 81.10 | 81.10 | -1.46% | 12,030 |
| Jul 30, 2025 | 83.60 | 84.00 | 82.00 | 82.30 | 82.30 | -1.08% | 5,505 |
| Jul 29, 2025 | 86.40 | 86.90 | 83.20 | 83.20 | 83.20 | -3.14% | 11,720 |
| Jul 28, 2025 | 87.00 | 88.40 | 85.70 | 85.90 | 85.90 | -1.38% | 9,338 |
| Jul 25, 2025 | 89.30 | 89.30 | 86.40 | 87.10 | 87.10 | -1.02% | 5,644 |
| Jul 24, 2025 | 87.50 | 89.20 | 87.10 | 88.00 | 88.00 | -0.11% | 7,660 |
| Jul 23, 2025 | 88.00 | 91.00 | 87.80 | 88.10 | 88.10 | 0.23% | 6,678 |
| Jul 22, 2025 | 89.00 | 89.00 | 86.50 | 87.90 | 87.90 | -1.68% | 7,746 |
| Jul 21, 2025 | 91.90 | 93.00 | 89.40 | 89.40 | 89.40 | -1.76% | 7,244 |
| Jul 18, 2025 | 90.60 | 92.40 | 89.80 | 91.00 | 91.00 | 0.66% | 11,051 |
| Jul 17, 2025 | 89.80 | 92.10 | 89.00 | 90.40 | 90.40 | 1.57% | 11,932 |
| Jul 16, 2025 | 86.10 | 89.80 | 86.10 | 89.00 | 89.00 | 1.37% | 7,582 |
| Jul 15, 2025 | 84.90 | 88.70 | 84.90 | 87.80 | 87.80 | 3.29% | 6,840 |
| Jul 14, 2025 | 85.10 | 86.10 | 83.80 | 85.00 | 85.00 | -1.51% | 17,443 |
| Jul 11, 2025 | 86.90 | 87.10 | 85.40 | 86.30 | 86.30 | -0.23% | 7,426 |
| Jul 10, 2025 | 86.50 | 88.70 | 86.40 | 86.50 | 86.50 | 0.23% | 9,188 |
| Jul 9, 2025 | 84.00 | 86.40 | 82.90 | 86.30 | 86.30 | 2.74% | 13,285 |
| Jul 8, 2025 | 83.00 | 84.90 | 82.50 | 84.00 | 84.00 | 1.45% | 6,772 |
| Jul 7, 2025 | 84.90 | 84.90 | 82.00 | 82.80 | 82.80 | -1.43% | 8,231 |
| Jul 4, 2025 | 89.40 | 89.40 | 84.00 | 84.00 | 84.00 | -6.67% | 14,934 |
| Jul 3, 2025 | 88.90 | 90.70 | 87.80 | 90.00 | 90.00 | -0.11% | 16,767 |
| Jul 2, 2025 | 89.60 | 90.10 | 88.60 | 90.10 | 90.10 | 1.81% | 2,660 |
| Jul 1, 2025 | 89.90 | 89.90 | 88.20 | 88.50 | 88.50 | -0.34% | 3,313 |
| Jun 30, 2025 | 88.50 | 89.00 | 87.30 | 88.80 | 88.80 | 1.14% | 5,343 |
| Jun 27, 2025 | 86.00 | 89.20 | 86.00 | 87.80 | 87.80 | 1.74% | 3,992 |
| Jun 26, 2025 | 84.30 | 86.50 | 84.30 | 86.30 | 86.30 | 0.94% | 4,585 |
| Jun 25, 2025 | 86.00 | 86.50 | 85.00 | 85.50 | 85.50 | -0.81% | 7,035 |
| Jun 24, 2025 | 83.70 | 86.50 | 83.50 | 86.20 | 86.20 | 3.98% | 7,474 |
| Jun 23, 2025 | 82.80 | 83.40 | 80.60 | 82.90 | 82.90 | -0.48% | 10,261 |
| Jun 20, 2025 | 86.00 | 86.50 | 82.90 | 83.30 | 83.30 | -3.25% | 30,639 |
| Jun 19, 2025 | 86.70 | 87.20 | 86.00 | 86.10 | 86.10 | -1.03% | 5,004 |
| Jun 18, 2025 | 87.50 | 87.80 | 86.50 | 87.00 | 87.00 | - | 2,336 |
| Jun 17, 2025 | 87.00 | 87.60 | 86.10 | 87.00 | 87.00 | -0.34% | 7,112 |
| Jun 16, 2025 | 87.00 | 88.60 | 87.00 | 87.30 | 87.30 | -0.23% | 6,107 |
| Jun 13, 2025 | 88.10 | 88.10 | 86.30 | 87.50 | 87.50 | -1.69% | 6,261 |
| Jun 12, 2025 | 90.20 | 90.50 | 87.20 | 89.00 | 89.00 | -0.67% | 7,636 |
| Jun 11, 2025 | 89.80 | 90.80 | 89.50 | 89.60 | 89.60 | -0.22% | 2,120 |
| Jun 10, 2025 | 90.70 | 90.70 | 89.20 | 89.80 | 89.80 | -0.11% | 2,353 |
| Jun 9, 2025 | 90.00 | 91.40 | 89.00 | 89.90 | 89.90 | 1.01% | 3,854 |
| Jun 6, 2025 | 92.00 | 92.40 | 89.00 | 89.00 | 89.00 | -2.52% | 6,880 |
| Jun 5, 2025 | 91.80 | 93.90 | 90.60 | 91.30 | 91.30 | -0.22% | 5,955 |
| Jun 4, 2025 | 88.70 | 92.20 | 88.00 | 91.50 | 91.50 | 3.27% | 9,671 |
| Jun 3, 2025 | 88.20 | 89.50 | 88.10 | 88.60 | 87.85 | 1.14% | 7,254 |
| Jun 2, 2025 | 88.40 | 89.00 | 87.60 | 87.60 | 86.86 | -0.34% | 8,361 |
| May 30, 2025 | 87.10 | 88.90 | 87.00 | 87.90 | 87.16 | 0.69% | 8,241 |
| May 29, 2025 | 90.00 | 91.00 | 86.60 | 87.30 | 86.56 | -1.91% | 6,510 |