Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 5.55
-0.45 (-7.50%)
Last updated: Jan 29, 2026, 9:33 AM CET
Regenbogen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |