REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
At close: Nov 28, 2025
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -2.01% | 700 |
| Nov 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Nov 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Nov 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 2,500 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 30, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -1.77% | 48 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 27, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 9.35% | 69 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.25% | - |
| Oct 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Oct 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 20, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 1.94% | 360 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.81% | - |
| Oct 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | - |
| Oct 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 16.20% | - |
| Oct 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Oct 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.15% | - |
| Oct 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Sep 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.33% | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 171 |