Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 8.00
+1.40 (21.21%)
At close: Mar 20, 2026
Regenbogen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.60 | 8.00 | 6.60 | 8.00 | 8.00 | 21.21% | 100 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 18, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 1,112 |
| Mar 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 11.86% | - |
| Mar 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -26.25% | - |
| Mar 12, 2026 | 5.90 | 8.00 | 5.90 | 8.00 | 8.00 | 34.45% | 6 |
| Mar 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 123 |
| Mar 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Mar 5, 2026 | 8.50 | 8.50 | 6.25 | 6.25 | 6.25 | 5.04% | 446 |
| Mar 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Mar 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Feb 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 520 |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -28.24% | - |
| Feb 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 39.34% | 150 |
| 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 | - | - |