RemeGen Co., Ltd. (FRA:REG)
Germany · Delayed Price · Currency is EUR 8.19
+0.06 (0.71%)
At close: Sep 18, 2026
FRA:REG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.71% | - |
| Sep 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.14% | - |
| Sep 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -3.02% | - |
| Sep 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% | - |
| Sep 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.48% | - |
| Sep 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.48% | - |
| Sep 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.73% | - |
| Sep 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.56% | - |
| Sep 8, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.80% | - |
| Sep 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.44% | - |
| Sep 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.41% | - |
| Sep 3, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.04% | - |
| Sep 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.32% | - |
| Sep 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.30% | - |
| Aug 31, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.25% | - |
| Aug 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.15% | - |
| Aug 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.54% | - |
| Aug 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.59% | - |
| Aug 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.41% | - |
| Aug 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.71% | - |
| Aug 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.34% | - |
| Aug 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.30% | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.82% | - |
| Aug 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.24% | - |
| Aug 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.07% | - |
| Aug 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.68% | 500 |
| Aug 13, 2026 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | 2.15% | 500 |
| Aug 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.61% | - |
| Aug 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.70% | - |
| Aug 10, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -5.85% | - |
| Aug 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 13.97% | 55 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.11% | - |
| Aug 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.54% | - |
| Aug 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.77% | - |
| Aug 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.38% | - |
| Jul 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jul 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.93% | - |
| Jul 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.30% | - |
| Jul 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.28% | - |
| Jul 27, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 5.23% | - |
| Jul 24, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -7.09% | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.37% | - |
| Jul 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.13% | - |
| Jul 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.15% | - |
| Jul 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 3.16% | - |
| Jul 17, 2026 | 8.49 | 8.74 | 8.49 | 8.74 | 8.74 | -6.58% | 26 |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.55% | - |
| Jul 15, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.07% | - |
| Jul 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.38% | - |
| Jul 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.72% | - |