REGENXBIO Inc. (FRA:RB0)
Germany · Delayed Price · Currency is EUR 7.65
-0.18 (-2.32%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:RB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.45% | - |
| Apr 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.30% | - |
| Apr 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.08% | - |
| Apr 13, 2026 | 7.34 | 7.58 | 7.34 | 7.58 | 7.58 | 0.19% | 494 |
| Apr 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.02% | - |
| Apr 9, 2026 | 7.31 | 7.49 | 7.31 | 7.49 | 7.49 | -3.31% | 150 |
| Apr 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.98% | - |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.42% | - |
| Apr 2, 2026 | 7.20 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 300 |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25% | - |
| Mar 31, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2.99% | 235 |
| Mar 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| 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% | - |