REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 7.15
-0.10 (-1.38%)
At close: Mar 27, 2026
FRA:RB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -1.38% | 115 |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.41% | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Mar 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Mar 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Mar 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Mar 10, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 6.71% | 115 |
| Mar 9, 2026 | 7.55 | 8.20 | 7.55 | 8.20 | 8.20 | 10.07% | 500 |
| Mar 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -9.70% | - |
| Mar 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 13.01% | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Mar 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.19% | - |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Feb 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| 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% | - |