Remgro Limited (FRA:RE7)
Germany · Delayed Price · Currency is EUR 10.90
+0.30 (2.83%)
At close: Oct 23, 2026
FRA:RE7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | 270 |
| Oct 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.26% | - |
| Oct 20, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.57 | 0.91% | 1 |
| Oct 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | -0.90% | - |
| Oct 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.57 | - | - |
| Oct 15, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 10.57 | - | 210 |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.57 | 1.83% | - |
| Oct 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.38 | -3.54% | - |
| Oct 12, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 10.76 | 6.60% | 114 |
| Oct 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | - | - |
| Oct 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | -0.93% | - |
| Oct 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.19 | 0.94% | - |
| Oct 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | - | - |
| Oct 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | 1.92% | - |
| Oct 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | -1.89% | - |
| Oct 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | -1.85% | - |
| Sep 30, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.29 | - | 500 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.29 | - | - |
| Sep 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.29 | -1.82% | - |
| Sep 25, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.48 | 0.92% | 272 |
| Sep 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.38 | -0.91% | - |
| Sep 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.48 | 1.85% | - |
| Sep 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.29 | 0.93% | - |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.19 | 3.88% | - |
| Sep 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.81 | 0.98% | - |
| Sep 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | -0.97% | - |
| Sep 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.81 | - | - |
| Sep 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.81 | -0.96% | - |
| Sep 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | - | - |
| Sep 11, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 9.91 | 0.97% | 150 |
| Sep 10, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.81 | 0.98% | 15 |
| Sep 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | 0.99% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - | - |
| Sep 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | - | - |
| Sep 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | -0.98% | - |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | -1.92% | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.91 | 1.96% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | 0.99% | - |
| Aug 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.62 | 1.00% | - |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.52 | 1.01% | - |
| Aug 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.43 | -1.00% | - |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.52 | 1.01% | - |
| Aug 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.43 | -1.00% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.52 | 0.50% | - |
| Aug 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.48 | -0.50% | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.52 | -1.96% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.72 | - | - |