Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 33.60
+0.60 (1.82%)
At close: Dec 19, 2025
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Dec 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Dec 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 12, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 6.37% | - |
| Dec 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Dec 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Dec 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Dec 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Nov 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 0.65% | - |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | 0.65% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 0.66% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | -3.80% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | -2.47% | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -2.99% | - |
| Nov 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.12 | 4.37% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -2.44% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 2.50% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | 2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | -9.30% | - |
| Nov 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.11 | 2.38% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -1.18% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 1.19% | - |
| Nov 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | 1.20% | - |
| Oct 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | - | 15 |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | -2.35% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 3.03% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 32.72 | -4.62% | 570 |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 2.98% | - |
| Oct 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -1.75% | - |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.91 | -1.16% | - |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 2.98% | - |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | 3.70% | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -0.61% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -3.55% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | -0.59% | - |
| Oct 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | -3.41% | - |
| Oct 14, 2025 | 33.00 | 35.20 | 33.00 | 35.20 | 34.90 | 9.32% | 19 |
| Oct 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -3.01% | - |