Regal Partners Limited (FRA:OC7)
Germany · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
Last updated: Jul 27, 2026, 3:25 PM CET
FRA:OC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 22, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Jul 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Jul 20, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -2.26% | - |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Jul 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | - |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jul 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jul 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | - |
| Jul 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jul 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jul 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Jul 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jul 1, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jun 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 13.61% | - |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| May 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| May 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| May 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| May 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Apr 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Apr 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Apr 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Mar 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| 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 | 2.29% | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | -1.59% | - |