REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 11.60
-1.90 (-14.07%)
At close: Jan 26, 2026
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.96% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 10.48% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.09% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -7.07% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |