REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 7.52
+0.67 (9.82%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:RB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.77% | - |
| Aug 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.33% | - |
| Aug 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.22% | - |
| Aug 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -5.71% | 110 |
| Aug 10, 2026 | 9.16 | 9.46 | 9.16 | 9.46 | 9.46 | -2.15% | 110 |
| Aug 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 5.29% | - |
| Aug 6, 2026 | 8.91 | 9.18 | 8.91 | 9.18 | 9.18 | 3.94% | 1,000 |
| Aug 5, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.86% | - |
| Aug 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.78% | - |
| Aug 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.55% | - |
| Jul 31, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.06% | - |
| Jul 30, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.77% | - |
| Jul 29, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.07% | - |
| Jul 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.50% | - |
| Jul 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.12% | - |
| Jul 24, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.05% | - |
| Jul 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.11% | - |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.86% | - |
| Jul 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 4.42% | - |
| Jul 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.08% | - |
| Jul 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -21.00% | - |
| Jul 16, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.42% | - |
| Jul 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.27% | - |
| Jul 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -7.17% | - |
| Jul 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -11.62% | - |
| Jul 10, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.51% | - |
| Jul 9, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.28% | - |
| Jul 8, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% | - |
| Jul 7, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.27% | - |
| Jul 6, 2026 | 11.58 | 13.00 | 11.58 | 13.00 | 13.00 | 12.26% | 635 |
| Jul 3, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -5.24% | - |
| Jul 2, 2026 | 11.45 | 12.34 | 11.45 | 12.22 | 12.22 | 18.64% | 1,800 |
| Jul 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.01% | - |
| Jun 30, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 6.96% | - |
| Jun 29, 2026 | 9.11 | 9.73 | 9.11 | 9.73 | 9.73 | 11.69% | 400 |
| 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% | - |