Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 26.40
+0.40 (1.54%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:46F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 15 |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.80% | - |
| Oct 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.82% | - |
| Oct 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Oct 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Oct 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Oct 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Oct 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Oct 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Sep 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Sep 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Sep 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Sep 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Sep 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Sep 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Sep 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Sep 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Sep 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Sep 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Aug 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.67% | - |
| Aug 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Aug 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.52% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | - | - |
| Aug 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | 1.49% | - |