Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 26.60
-1.60 (-5.67%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:46F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | 1.52% | - |
| Aug 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | 2.33% | - |
| Aug 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 1.57% | - |
| Aug 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | -7.97% | - |
| Aug 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.34 | -0.72% | - |
| Aug 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.54 | 2.21% | - |
| Aug 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | -0.73% | - |
| Aug 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.14 | -6.16% | - |
| Aug 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | 7.35% | - |
| Aug 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.94 | -0.73% | - |
| Jul 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.14 | -24.31% | - |
| Jul 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | 0.56% | - |
| Jul 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 1.12% | - |
| Jul 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.14% | - |
| Jul 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 0.57% | - |
| Jul 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | -3.31% | - |
| Jul 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | -0.55% | - |
| Jul 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.05 | 4.00% | - |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | 1.16% | - |
| Jul 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | -2.26% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | 1.14% | - |
| Jul 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | -2.23% | - |
| Jul 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | -0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 0.56% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | 1.70% | - |
| Jul 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | 4.76% | - |
| Jul 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | -4.00% | - |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - | - |
| Jul 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | 1.16% | - |
| Jul 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | -0.57% | - |
| Jul 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | -2.79% | - |
| Jul 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | 2.29% | - |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - | - |
| Jun 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | 2.34% | - |
| Jun 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 6.21% | - |
| Jun 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.89 | -2.42% | - |
| Jun 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - | - |
| Jun 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | 5.10% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 1.29% | - |
| Jun 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | -1.27% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.10 | 1.29% | - |
| Jun 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 0.65% | - |