Regenbogen AG (FRA:RGB)
Germany · Delayed Price · Currency is EUR 5.10
-0.20 (-3.77%)
At close: Sep 18, 2026
Regenbogen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 50 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 637 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 900 |
| Sep 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -12.50% | - |
| Sep 14, 2026 | 5.60 | 6.40 | 5.60 | 6.40 | 6.40 | 16.36% | 50 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -12.70% | - |
| Sep 7, 2026 | 5.50 | 6.30 | 5.50 | 6.30 | 6.30 | 2.44% | 2 |
| Sep 4, 2026 | 5.10 | 6.15 | 5.10 | 6.15 | 6.15 | 18.27% | 531 |
| Sep 3, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 160 |
| Sep 1, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -16.39% | - |
| Aug 31, 2026 | 5.00 | 6.10 | 5.00 | 6.10 | 6.10 | 15.09% | 260 |
| Aug 28, 2026 | 4.60 | 5.30 | 4.60 | 5.30 | 5.30 | 32.50% | 1,117 |
| Aug 27, 2026 | 7.00 | 7.00 | 4.00 | 4.00 | 4.00 | -38.93% | 15,000 |
| Aug 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -6.43% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.95% | - |
| Aug 24, 2026 | 6.50 | 7.95 | 6.50 | 7.95 | 7.95 | 24.22% | 2 |
| Aug 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 20, 2026 | 6.40 | 8.00 | 6.40 | 6.40 | 6.40 | - | 1 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | - |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 110 |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | - |
| Jul 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |