Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 6.00
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:28 AM CET
Regenbogen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 200 |
| Oct 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 200 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -15.22% | 200 |
| Oct 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 200 |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 110 |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.81% | 300 |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 300 |
| Oct 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 300 |
| Oct 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9.40% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 1, 2025 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | -4.10% | - |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| 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% | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Sep 24, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| 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 | - | - |