Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 8.50
+2.40 (39.34%)
Last updated: Feb 23, 2026, 12:05 PM CET
Regenbogen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Feb 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -30.00% | - |
| Feb 18, 2026 | 5.90 | 8.50 | 5.90 | 8.50 | 8.50 | 50.44% | 200 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -13.08% | - |
| Feb 13, 2026 | 5.55 | 6.50 | 5.55 | 6.50 | 6.50 | 17.12% | 60 |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 10, 2026 | 5.50 | 8.00 | 5.50 | 5.70 | 5.70 | -12.31% | 561 |
| Feb 9, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3.17% | - |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -16.00% | - |
| Feb 5, 2026 | 5.55 | 7.50 | 5.55 | 7.50 | 7.50 | 36.36% | 500 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | - |
| Feb 3, 2026 | 5.40 | 6.50 | 5.40 | 6.50 | 6.50 | 30.00% | 41 |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.91% | - |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Jan 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 450 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.11% | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Jan 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | - |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -17.69% | - |
| Jan 7, 2026 | 5.35 | 6.50 | 5.35 | 6.50 | 6.50 | - | 230 |
| Jan 6, 2026 | 5.20 | 6.50 | 5.20 | 6.50 | 6.50 | 4.84% | 2,000 |
| Jan 5, 2026 | 6.05 | 6.20 | 5.80 | 6.20 | 6.20 | 29.17% | 133 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -19.33% | - |
| Dec 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | 360 |
| Dec 29, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 200 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 440 |
| Dec 22, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 380 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Dec 15, 2025 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 5.98% | 109 |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |