Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 9.40
+0.05 (0.53%)
At close: Mar 27, 2026
FRA:RE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Mar 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Mar 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Mar 23, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | -2.19% | 65 |
| Mar 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Mar 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Mar 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Mar 11, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -0.53% | 120 |
| Mar 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 6.74% | 506 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Mar 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Mar 2, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 1,438 |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Feb 24, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | 6.60% | 420 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Feb 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Feb 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Feb 9, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 4.26% | 254 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Feb 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| Feb 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jan 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jan 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jan 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Jan 26, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 1.58% | 233 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jan 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jan 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |