REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 8.71
+0.01 (0.11%)
At close: Jun 26, 2026
FRA:RB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% | - |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.47% | - |
| Jun 24, 2026 | 8.69 | 9.40 | 8.69 | 9.40 | 9.40 | 21.00% | 4,000 |
| Jun 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.82% | - |
| Jun 22, 2026 | 6.70 | 7.91 | 6.70 | 7.91 | 7.91 | 18.90% | 120 |
| Jun 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.45% | - |
| Jun 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 16.14% | - |
| Jun 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.20% | - |
| Jun 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.69% | - |
| Jun 15, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 8.62% | - |
| Jun 12, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.60% | - |
| Jun 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.63% | - |
| Jun 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.31% | - |
| Jun 9, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.50% | - |
| Jun 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -10.94% | - |
| Jun 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.68% | - |
| Jun 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.68% | - |
| Jun 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -10.81% | - |
| Jun 2, 2026 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | -1.59% | 5,354 |
| Jun 1, 2026 | 5.99 | 6.30 | 5.99 | 6.30 | 6.30 | 8.28% | 635 |
| May 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.31% | - |
| May 28, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 8.53% | 2,543 |
| May 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.98% | - |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | - |
| May 25, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.83% | - |
| May 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 14.20% | - |
| May 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.82% | - |
| May 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.71% | - |
| May 19, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.45% | - |
| May 18, 2026 | 4.90 | 5.21 | 4.83 | 4.85 | 4.85 | -8.21% | 700 |
| May 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -37.47% | - |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.33% | - |
| May 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.22% | - |
| May 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.90% | - |
| May 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.09% | - |
| May 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.59% | - |
| May 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 9.85% | - |
| May 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.66% | - |
| May 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.28% | - |
| May 4, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 9.07% | - |
| Apr 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.11% | - |
| Apr 29, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.66% | - |
| Apr 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.92% | - |
| Apr 27, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.51% | - |
| Apr 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.32% | - |
| Apr 23, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.50% | - |
| Apr 22, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.04% | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.80% | - |
| Apr 20, 2026 | 7.88 | 8.10 | 7.88 | 8.10 | 8.10 | 7.28% | 112 |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.90% | - |