Regulus Resources Inc. (FRA:3LI)
Germany · Delayed Price · Currency is EUR 2.920
+0.080 (2.82%)
Last updated: Feb 20, 2026, 2:20 PM CET
Regulus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.82% | 4,713 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Feb 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Feb 17, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| Feb 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Feb 13, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -6.90% | - |
| Feb 12, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | - |
| Feb 11, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.47% | - |
| Feb 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.44% | - |
| Feb 6, 2026 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | -3.92% | - |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Feb 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Feb 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 2, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -7.19% | - |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jan 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jan 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | - |
| Jan 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jan 22, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.74% | 659 |
| Jan 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Jan 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jan 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Jan 15, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Jan 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jan 12, 2026 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 10.40% | 800 |
| Jan 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jan 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jan 7, 2026 | 2.54 | 2.58 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Jan 6, 2026 | 2.46 | 2.58 | 2.46 | 2.56 | 2.56 | 6.67% | - |
| Jan 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 7.14% | - |
| Jan 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Dec 29, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Dec 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Dec 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Dec 19, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Dec 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Dec 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Dec 16, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Dec 15, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | 3.48% | - |
| Dec 12, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | - |
| Dec 11, 2025 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 3.64% | - |
| Dec 10, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Dec 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Dec 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |