Regis Healthcare Limited (FRA:06K1)
Germany · Delayed Price · Currency is EUR 2.880
+0.040 (1.41%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:06K1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 113 |
| Oct 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Oct 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Oct 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Oct 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Oct 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Oct 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Oct 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Oct 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Oct 9, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 2.33% | - |
| Oct 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 2, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Oct 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Sep 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Sep 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | - |
| Sep 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Sep 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Sep 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | - |
| Sep 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Sep 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Sep 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Sep 11, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Sep 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Sep 9, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.13% | - |
| Sep 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | 3.70% | - |
| Sep 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | 6.30% | - |
| Sep 3, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | -27.84% | - |
| Sep 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -5.38% | - |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | -1.59% | - |
| Aug 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.70 | 2.72% | - |
| Aug 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | - | - |
| Aug 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | - | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | 1.10% | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.56 | -3.19% | - |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.68 | -1.05% | - |
| Aug 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | -1.04% | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.76 | 3.23% | - |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.64 | 1.09% | - |
| Aug 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.60 | 0.55% | - |
| Aug 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.58 | - | - |