Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 9.80
+0.10 (1.03%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Jun 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| May 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| May 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| May 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| May 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| May 14, 2026 | 9.40 | 9.90 | 9.40 | 9.90 | 9.90 | 4.21% | 848 |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| May 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| May 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| May 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Apr 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Apr 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Apr 27, 2026 | 9.70 | 10.30 | 9.70 | 10.30 | 10.30 | 5.10% | 103 |
| Apr 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Apr 23, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 3.03% | 15 |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.10% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Apr 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -4.67% | - |
| Apr 17, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.61 | 2.88% | 2 |
| Apr 16, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.31 | 1.96% | 1 |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 0.99% | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Apr 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -1.92% | - |
| Apr 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 6.67% | - |
| Apr 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 0.52% | - |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 1.04% | - |
| Apr 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 2.13% | - |
| Apr 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 3.87% | - |
| Mar 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.97 | -5.73% | - |
| Mar 30, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.51 | 2.13% | 21 |
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 0.53% | - |
| Mar 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | - | - |
| Mar 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | 4.47% | - |
| Mar 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | - | - |
| Mar 23, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.87 | -2.19% | 65 |
| Mar 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -1.61% | - |