Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 32.40
-0.80 (-2.41%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:46F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | - | -2.41% | - |
| Apr 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Apr 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Apr 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Apr 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Apr 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Apr 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Apr 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| 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 | - | - |