Regeneron Pharmaceuticals, Inc. (ETR:RGO)
Germany · Delayed Price · Currency is EUR 719.70
-3.90 (-0.54%)
At close: Sep 4, 2026
ETR:RGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 724.90 | 724.90 | 716.90 | 719.70 | 719.70 | -0.54% | 64 |
| Sep 3, 2026 | 732.90 | 732.90 | 722.30 | 723.60 | 723.60 | 0.06% | 81 |
| Sep 2, 2026 | 720.80 | 723.20 | 720.80 | 723.20 | 723.20 | 2.81% | 8 |
| Sep 1, 2026 | 689.10 | 703.50 | 682.50 | 703.40 | 703.40 | 2.48% | 44 |
| Aug 31, 2026 | 687.70 | 687.70 | 684.60 | 686.40 | 686.40 | 0.23% | 24 |
| Aug 28, 2026 | 701.40 | 701.40 | 684.80 | 684.80 | 684.80 | -2.05% | 1 |
| Aug 27, 2026 | 695.30 | 699.10 | 695.30 | 699.10 | 699.10 | -0.38% | 32 |
| Aug 26, 2026 | 717.30 | 717.30 | 701.80 | 701.80 | 701.80 | -2.24% | 8 |
| Aug 25, 2026 | 713.40 | 717.90 | 713.40 | 717.90 | 717.90 | 1.56% | 3 |
| Aug 24, 2026 | 708.70 | 709.20 | 706.90 | 706.90 | 706.90 | 0.83% | 88 |
| Aug 21, 2026 | 701.10 | 701.10 | 701.10 | 701.10 | 701.10 | -2.45% | 17 |
| Aug 20, 2026 | 720.20 | 720.20 | 710.40 | 718.70 | 718.70 | 0.28% | 24 |
| Aug 19, 2026 | 716.70 | 716.70 | 716.70 | 716.70 | 716.70 | 1.57% | 1 |
| Aug 18, 2026 | 703.50 | 705.60 | 702.00 | 705.60 | 705.60 | 3.13% | 10 |
| Aug 17, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 684.19 | -1.24% | 18 |
| Aug 14, 2026 | 698.70 | 698.70 | 689.10 | 693.60 | 692.78 | -1.00% | 33 |
| Aug 13, 2026 | 700.60 | 700.60 | 700.60 | 700.60 | 699.77 | 1.67% | - |
| Aug 12, 2026 | 688.30 | 689.10 | 686.80 | 689.10 | 688.28 | -1.15% | 15 |
| Aug 11, 2026 | 697.10 | 697.10 | 697.10 | 697.10 | 696.27 | 1.06% | 12 |
| Aug 10, 2026 | 676.80 | 689.90 | 676.80 | 689.80 | 688.98 | 2.44% | 55 |
| Aug 7, 2026 | 673.40 | 673.40 | 673.40 | 673.40 | 672.60 | 1.42% | - |
| Aug 6, 2026 | 669.10 | 669.10 | 662.10 | 664.00 | 663.21 | -0.70% | 20 |
| Aug 5, 2026 | 660.60 | 673.20 | 660.60 | 668.70 | 667.91 | 1.75% | 33 |
| Aug 4, 2026 | 653.60 | 657.20 | 652.70 | 657.20 | 656.42 | -0.87% | 55 |
| Aug 3, 2026 | 662.80 | 666.10 | 661.80 | 663.00 | 662.21 | 3.40% | 92 |
| Jul 31, 2026 | 650.40 | 650.40 | 640.00 | 641.20 | 640.44 | 5.27% | 74 |
| Jul 30, 2026 | 622.20 | 627.50 | 608.90 | 609.10 | 608.38 | 6.06% | 70 |
| Jul 27, 2026 | 577.90 | 577.90 | 574.30 | 574.30 | 573.62 | -1.56% | 23 |
| Jul 24, 2026 | 576.90 | 583.40 | 576.90 | 583.40 | 582.71 | 1.60% | 13 |
| Jul 23, 2026 | 573.90 | 574.20 | 564.00 | 574.20 | 573.52 | -1.90% | 91 |
| Jul 22, 2026 | 590.80 | 590.80 | 585.30 | 585.30 | 584.61 | -0.59% | 1 |
| Jul 21, 2026 | 588.80 | 588.80 | 588.80 | 588.80 | 588.10 | -0.54% | - |
| Jul 20, 2026 | 593.00 | 596.90 | 589.60 | 592.00 | 591.30 | -0.80% | 146 |
| Jul 17, 2026 | 595.40 | 599.80 | 591.80 | 596.80 | 596.09 | 0.62% | 112 |
| Jul 16, 2026 | 576.80 | 593.10 | 576.80 | 593.10 | 592.40 | 2.10% | 97 |
| Jul 15, 2026 | 574.40 | 580.90 | 574.40 | 580.90 | 580.21 | 1.18% | 25 |
| Jul 14, 2026 | 576.70 | 576.70 | 574.10 | 574.10 | 573.42 | -0.38% | 5 |
| Jul 13, 2026 | 579.50 | 579.50 | 576.30 | 576.30 | 575.62 | -0.52% | 3 |
| Jul 10, 2026 | 583.10 | 583.50 | 579.30 | 579.30 | 578.61 | -0.03% | 25 |
| Jul 9, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 578.81 | -0.41% | - |
| Jul 8, 2026 | 587.60 | 587.60 | 581.90 | 581.90 | 581.21 | -0.61% | 44 |
| Jul 7, 2026 | 574.40 | 585.70 | 574.40 | 585.50 | 584.81 | 3.90% | 48 |
| Jul 6, 2026 | 574.00 | 578.30 | 563.50 | 563.50 | 562.83 | -1.47% | 544 |
| Jul 3, 2026 | 571.90 | 571.90 | 571.90 | 571.90 | 571.22 | 2.33% | - |
| Jul 2, 2026 | 564.40 | 565.60 | 558.90 | 558.90 | 558.24 | 1.16% | 38 |
| Jul 1, 2026 | 546.90 | 552.80 | 545.40 | 552.50 | 551.85 | 0.40% | 30 |
| Jun 30, 2026 | 549.10 | 550.30 | 549.10 | 550.30 | 549.65 | -0.72% | 3 |
| Jun 29, 2026 | 559.60 | 559.60 | 553.40 | 554.30 | 553.64 | -0.70% | 17 |
| Jun 26, 2026 | 556.00 | 558.20 | 556.00 | 558.20 | 557.54 | 1.38% | 7 |
| Jun 25, 2026 | 546.70 | 555.00 | 546.70 | 550.60 | 549.95 | 0.49% | 62 |