Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
Last updated: Dec 1, 2025, 8:35 AM CET
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Nov 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | 200 |
| Nov 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Nov 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Oct 30, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | 65 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 0.59% | - |
| Oct 20, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.23 | 1.20% | 871 |
| Oct 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | -4.02% | - |
| Oct 16, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.47 | 3.57% | 200 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | -0.59% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | -3.98% | - |
| Oct 13, 2025 | 8.45 | 8.80 | 8.45 | 8.80 | 8.57 | 1.15% | 15 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | 3.57% | - |
| Oct 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 1.82% | - |
| Oct 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -0.60% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -2.35% | - |
| Oct 6, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.28 | 4.29% | 10 |
| Oct 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 0.62% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | -0.61% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -5.23% | - |
| Sep 29, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.38 | -1.71% | 34 |
| Sep 26, 2025 | 8.20 | 8.75 | 8.20 | 8.75 | 8.52 | 1.16% | 8 |
| Sep 25, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.42 | 1.76% | 250 |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 3.03% | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -1.20% | - |
| Sep 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | - | - |