Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 27.40
-8.80 (-24.31%)
At close: Jul 31, 2026
FRA:46F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -24.31% | - |
| Jul 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jul 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jul 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jul 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Jul 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jul 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jul 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jul 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jul 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| Jul 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jul 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jul 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jul 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Jun 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.21% | - |
| Jun 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jun 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jun 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jun 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jun 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jun 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jun 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jun 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.56% | - |
| Jun 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jun 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Jun 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| May 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 6.34% | - |
| May 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| May 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |