RemeGen Co., Ltd. (FRA:REG)
Germany · Delayed Price · Currency is EUR 7.91
-0.38 (-4.61%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:REG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | - | -0.69% | - |
| Jun 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.20% | - |
| May 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.34% | - |
| May 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.33% | - |
| May 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.95% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.68% | - |
| May 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.82% | - |
| May 22, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.62% | - |
| May 21, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.15% | - |
| May 20, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.47% | - |
| May 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.74% | - |
| May 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% | - |
| May 15, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.52% | - |
| May 14, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.13% | - |
| May 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.46% | - |
| May 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -3.46% | - |
| May 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.40% | - |
| May 8, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.98% | - |
| May 7, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 3.12% | - |
| May 6, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.56% | - |
| May 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.93% | - |
| May 4, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -3.12% | - |
| Apr 30, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.09% | - |
| Apr 29, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | -1.63% | 50 |
| Apr 28, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.38% | - |
| Apr 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.13% | - |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Apr 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.51% | - |
| Apr 22, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.51% | - |
| Apr 21, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.41% | - |
| Apr 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.18% | - |
| Apr 17, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.41% | - |
| Apr 16, 2026 | 12.31 | 12.31 | 12.25 | 12.25 | 12.25 | -3.20% | 500 |
| Apr 15, 2026 | 12.42 | 12.66 | 12.42 | 12.66 | 12.66 | 10.52% | 120 |
| Apr 14, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.97% | - |
| Apr 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2.64% | - |
| Apr 10, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -3.23% | - |
| Apr 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.51% | - |
| Apr 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -5.28% | - |
| Apr 7, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 5.04% | - |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Apr 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 15.84% | 400 |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Mar 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7.22% | - |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -6.13% | - |