Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 27.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:46F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Mar 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Mar 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Mar 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Mar 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Mar 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Mar 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Feb 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -9.03% | - |
| Feb 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| 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% | - |