Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 6.10
-0.40 (-6.15%)
Last updated: Sep 29, 2025, 8:18 AM CET
Regenbogen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 300 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | 173 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | 173 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 1.61% | 173 |
| Sep 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 173 |
| Sep 22, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 173 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Sep 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.20 | -19.21% | - |
| Sep 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 6.44 | 11.03% | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 5.80 | -10.53% | - |
| Sep 9, 2025 | 7.50 | 8.80 | 7.50 | 7.60 | 6.48 | 1.33% | 173 |
| Sep 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 6.39 | - | - |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 6.39 | 25.00% | - |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.12 | 11.11% | - |
| Sep 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | -0.92% | - |
| Aug 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.65 | - | - |
| Aug 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.65 | - | - |
| Aug 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 4.65 | 0.93% | - |
| Aug 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.60 | - | - |
| Aug 8, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 4.60 | 4.85% | - |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.39 | - | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.39 | - | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.39 | - | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.39 | - | - |
| Aug 1, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 4.39 | -6.36% | - |
| Jul 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |
| Jul 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.69 | - | - |