Regional Management Corp. (FRA:46F)
Germany · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
Last updated: Jun 15, 2026, 8:02 AM CET
FRA:46F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| May 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.60% | - |
| May 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 2.13% | - |
| May 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -3.42% | - |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 3.55% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.95 | -0.70% | - |
| May 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - | - |
| May 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | -2.74% | - |
| May 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 0.69% | - |
| May 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | - | - |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 0.69% | - |
| May 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 0.70% | - |
| May 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -1.38% | - |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | -10.49% | - |
| Apr 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -2.41% | - |
| Apr 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | - | - |
| Apr 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | 1.84% | - |
| Apr 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | 0.62% | - |
| Apr 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -2.41% | - |
| Apr 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | 3.11% | - |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | -3.01% | - |
| Apr 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | -0.60% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | 3.73% | - |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | 0.62% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 1.91% | - |
| Apr 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | -0.63% | - |
| Apr 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | 4.64% | - |
| Apr 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | -1.31% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.33 | 2.00% | - |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 4.90% | - |
| Apr 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -1.38% | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.74 | 4.32% | - |
| Apr 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | 2.21% | - |