Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 115.40
-0.25 (-0.22%)
At close: Feb 20, 2026
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.22% | - |
| Feb 19, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 2.44% | - |
| Feb 18, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.48% | - |
| Feb 17, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.18% | - |
| Feb 16, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 3.22% | - |
| Feb 13, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -5.33% | - |
| Feb 12, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -2.10% | - |
| Feb 11, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.17% | - |
| Feb 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.34% | - |
| Feb 9, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.00% | - |
| Feb 6, 2026 | 119.50 | 119.80 | 119.50 | 119.80 | 119.80 | -2.08% | 62 |
| Feb 5, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -2.86% | - |
| Feb 4, 2026 | 125.75 | 125.95 | 125.75 | 125.95 | 125.95 | -0.47% | 50 |
| Feb 3, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 2.55% | - |
| Feb 2, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -4.12% | - |
| Jan 30, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.11% | - |
| Jan 29, 2026 | 128.00 | 130.20 | 128.00 | 130.15 | 130.15 | -3.56% | 170 |
| Jan 28, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -0.70% | - |
| Jan 27, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.48% | - |
| Jan 26, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -4.45% | - |
| Jan 23, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -1.74% | - |
| Jan 22, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.91% | - |
| Jan 21, 2026 | 137.90 | 142.75 | 137.90 | 142.75 | 142.75 | 2.11% | 10 |
| Jan 20, 2026 | 135.75 | 139.80 | 135.75 | 139.80 | 139.80 | 2.27% | 79 |
| Jan 19, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -0.94% | - |
| Jan 16, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.29% | - |
| Jan 15, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -1.78% | - |
| Jan 14, 2026 | 141.80 | 141.80 | 140.10 | 140.10 | 140.10 | -1.89% | 100 |
| Jan 13, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 2.11% | - |
| Jan 12, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | -1.10% | - |
| Jan 9, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -0.95% | - |
| Jan 8, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | -2.09% | - |
| Jan 7, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 2.03% | - |
| Jan 6, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 2.58% | - |
| Jan 5, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 0.94% | - |
| Jan 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.83% | - |
| Dec 30, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -0.36% | - |
| Dec 29, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.47% | - |
| Dec 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.35% | - |
| Dec 22, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 3.35% | - |
| Dec 19, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.49% | - |
| Dec 18, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -1.05% | - |
| Dec 17, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -1.00% | - |
| Dec 16, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 1.35% | - |
| Dec 15, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.60% | - |
| Dec 12, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | -1.09% | - |
| Dec 11, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 1.02% | - |
| Dec 10, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - | - |
| Dec 9, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -2.57% | - |
| Dec 8, 2025 | 140.05 | 140.25 | 140.05 | 140.25 | 140.25 | -0.32% | 35 |