Regal Partners Limited (FRA:OC7)
Germany · Delayed Price · Currency is EUR 1.380
-0.040 (-2.82%)
At close: Mar 27, 2026
FRA:OC7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Mar 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Mar 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Mar 23, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -2.82% | - |
| Mar 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Mar 19, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.09% | - |
| Mar 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -2.37% | - |
| Mar 10, 2026 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -2.31% | 4,300 |
| Mar 6, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Mar 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Mar 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | -1.59% | - |
| Feb 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.80 | 6.78% | - |
| Feb 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | 5.36% | - |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -0.59% | - |
| Feb 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | 2.42% | - |
| Feb 6, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.57 | -2.94% | - |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | -3.41% | - |
| Jan 30, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.67 | -6.38% | - |
| Jan 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.79 | 1.62% | - |
| Jan 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.76 | -4.15% | - |
| Jan 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.84 | 5.46% | - |
| Jan 14, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.74 | -2.14% | - |
| Jan 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | -5.56% | - |
| Jan 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.88 | 17.16% | - |
| Dec 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | 5.62% | - |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | 1.91% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | 6.80% | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | 0.68% | - |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | - | - |
| Nov 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | -19.34% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | 5.85% | - |
| Oct 17, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.63 | -5.00% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | 1.69% | - |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | - | - |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | 4.73% | - |
| Oct 13, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | -5.06% | - |
| Oct 10, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.69 | 1.14% | - |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | -0.56% | - |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | 0.57% | - |
| Oct 2, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | 7.32% | - |