Regal Partners Limited (FRA:OC7)
Germany · Delayed Price · Currency is EUR 1.330
-0.020 (-1.48%)
At close: Sep 18, 2026
FRA:OC7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Sep 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Aug 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.73% | - |
| Aug 27, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.61 | -2.89% | - |
| Aug 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.65 | 4.22% | - |
| Aug 25, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.59 | 1.22% | - |
| Aug 24, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.57 | -2.96% | - |
| Aug 21, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.62 | -1.17% | - |
| Aug 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | 1.79% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | -1.75% | - |
| Aug 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | 1.18% | - |
| Aug 17, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.62 | 2.42% | - |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.58 | -0.60% | - |
| Aug 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59 | -0.60% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | - | - |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | 1.83% | - |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | 0.61% | - |
| Aug 7, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.56 | -2.98% | - |
| Aug 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | -2.89% | - |
| Aug 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | 4.22% | - |
| Aug 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59 | 3.75% | - |
| Aug 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.53 | -0.62% | - |
| Jul 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.54 | 3.87% | - |
| Jul 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -3.13% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | 2.56% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | -1.89% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | -0.63% | - |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | - | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.53 | -1.23% | - |
| Jul 22, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.55 | -4.14% | - |
| Jul 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | -2.31% | - |
| Jul 20, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.65 | -2.26% | - |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | -4.84% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.78 | 0.54% | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.77 | 2.21% | - |
| Jul 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.73 | 0.56% | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.72 | -0.55% | - |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | 1.12% | - |
| Jul 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.71 | 0.56% | - |
| Jul 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | 1.71% | - |
| Jul 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | -1.69% | - |