Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 9.35
-0.15 (-1.58%)
Last updated: Jan 28, 2026, 8:07 AM CET
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Jan 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jan 14, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -1.05% | 7,000 |
| Jan 13, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 2.14% | 857 |
| Jan 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jan 8, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | 434 |
| Jan 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jan 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jan 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jan 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Dec 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Dec 29, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 4.49% | 36 |
| Dec 23, 2025 | 8.90 | 9.20 | 8.90 | 8.90 | 8.90 | - | 253 |
| Dec 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Dec 19, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 332 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Dec 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Dec 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Dec 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Dec 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Dec 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 200 |
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| 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% | - |