REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 6.30
+0.04 (0.61%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:RB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.61% | 1,604 |
| Oct 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.34% | - |
| Oct 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4.87% | - |
| Oct 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.74% | - |
| Oct 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.78% | - |
| Oct 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.89% | - |
| Oct 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -6.44% | - |
| Oct 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -6.14% | - |
| Oct 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.88% | - |
| Oct 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.20% | - |
| Oct 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.08% | - |
| Oct 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.87% | - |
| Oct 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.13% | - |
| Oct 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.93% | - |
| Oct 5, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.58% | - |
| Oct 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.84% | - |
| Oct 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.81% | - |
| Sep 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.19% | - |
| Sep 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.03% | - |
| Sep 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.19% | - |
| Sep 25, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.92% | - |
| Sep 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -6.62% | - |
| Sep 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 3.81% | - |
| Sep 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.36% | - |
| Sep 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.87% | - |
| Sep 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.58% | - |
| Sep 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.35% | - |
| Sep 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -8.75% | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.50% | - |
| Sep 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.19% | - |
| Sep 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.30% | - |
| Sep 10, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.65% | - |
| Sep 9, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.88% | - |
| Sep 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.11% | - |
| Sep 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.07% | - |
| Sep 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.86% | - |
| Sep 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.96% | - |
| Sep 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.23% | - |
| Sep 1, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.54% | - |
| Aug 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.77% | - |
| Aug 28, 2026 | 8.46 | 8.46 | 8.27 | 8.27 | 8.27 | 4.05% | 1,604 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.75% | - |
| Aug 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 9.82% | - |
| Aug 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -24.06% | - |
| Aug 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.41% | - |
| Aug 21, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -8.44% | - |
| Aug 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 8.91% | - |
| Aug 19, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.85% | - |
| Aug 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.70% | - |
| Aug 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.32% | - |