Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 9.80
-0.40 (-3.92%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:RE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | - | 3.03% | - |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| 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% | - |
| Mar 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -4.12% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 2.11% | - |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 1.06% | - |
| Mar 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 3.30% | - |
| Mar 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | -0.55% | - |
| Mar 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.07 | -3.17% | - |
| Mar 11, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.37 | -0.53% | 120 |
| Mar 10, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.42 | 6.74% | 506 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -4.81% | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -2.09% | - |
| Mar 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 2.14% | - |
| Mar 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -6.03% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -2.45% | - |
| Mar 2, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.11 | 0.99% | 1,438 |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -3.81% | - |
| Feb 24, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.41 | 6.60% | 420 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | 1.55% | - |
| Feb 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -0.51% | - |
| Feb 18, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 1.04% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -1.03% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 2.63% | - |
| Feb 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | -1.04% | - |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 2.13% | - |
| Feb 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -1.05% | - |