Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
At close: Feb 20, 2026
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 1.40% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 1.42% | - |
| Feb 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -1.40% | - |
| Feb 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | 1.42% | - |
| Feb 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | - | - |
| Feb 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -0.70% | - |
| Feb 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -2.07% | - |
| Feb 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | 2.84% | - |
| Feb 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -16.57% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | 5.62% | - |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.72 | - | - |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.72 | 3.90% | - |
| Feb 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | 4.05% | - |
| Jan 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.34 | 0.68% | - |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.14 | -2.65% | - |
| Jan 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | -1.95% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | 1.32% | - |
| Jan 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | -5.59% | - |
| Jan 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.92 | 1.90% | - |
| Jan 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | 3.27% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | -3.77% | - |
| Jan 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | - | - |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.52 | -1.24% | - |
| Jan 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.92 | - | - |
| Jan 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.92 | -1.23% | - |
| Jan 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | 3.16% | - |
| Jan 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | -4.82% | - |
| Jan 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | 1.22% | - |
| Jan 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.51 | 1.86% | - |
| Jan 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.92 | -1.83% | - |
| Jan 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.51 | -1.20% | - |
| Jan 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | 1.22% | - |
| Jan 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.51 | -0.61% | - |
| Jan 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | -1.79% | - |
| Dec 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | 0.60% | - |
| Dec 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | -1.76% | - |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 1.19% | - |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.31 | 1.82% | - |
| Dec 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | - |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | -1.20% | - |
| Dec 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - | - |
| Dec 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | - | - |
| Dec 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | 6.37% | - |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | 1.29% | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 0.65% | - |
| Dec 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.53 | -0.65% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | -1.27% | - |