REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 7.10
+0.45 (6.77%)
At close: Feb 20, 2026
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Feb 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Feb 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | - |
| Feb 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -9.30% | - |
| Feb 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Feb 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Feb 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Feb 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Feb 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Jan 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 28, 2026 | 11.40 | 11.40 | 9.10 | 9.10 | 9.10 | -21.55% | 200 |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -14.07% | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | - |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Jan 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jan 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -5.69% | - |
| Jan 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| Jan 15, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | -4.41% | 93 |
| Jan 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.09% | - |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Jan 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jan 9, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | 596 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 7.50% | - |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.19% | - |
| Jan 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jan 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7.89% | - |
| Dec 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.72% | - |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Dec 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6.36% | - |
| Dec 12, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 58 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Dec 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Dec 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |