Regal Partners Limited (FRA:OC7)
Germany · Delayed Price · Currency is EUR 1.880
+0.030 (1.62%)
Last updated: Jan 26, 2026, 3:25 PM CET
Regal Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -6.38% | - |
| Jan 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Jan 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Jan 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.46% | - |
| Jan 14, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jan 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.56% | - |
| Jan 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 17.16% | - |
| Dec 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | - |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.80% | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -19.34% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.85% | - |
| Oct 17, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -5.00% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | - |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Oct 10, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7.32% | - |
| Oct 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Sep 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Sep 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Sep 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 28, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | -7.14% | - |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -3.14% | - |
| Aug 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 0.63% | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 0.64% | - |