Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 97.92
+0.94 (0.97%)
At close: Mar 27, 2026
FRA:RGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 0.97% | - |
| Mar 26, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | -2.40% | - |
| Mar 25, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 0.51% | - |
| Mar 24, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 3.84% | - |
| Mar 23, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -4.78% | - |
| Mar 20, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -1.01% | - |
| Mar 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.42% | - |
| Mar 18, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 4.12% | - |
| Mar 17, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.49% | - |
| Mar 16, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 1.56% | - |
| Mar 13, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | -4.08% | - |
| Mar 12, 2026 | 100.90 | 101.50 | 100.90 | 101.50 | 101.50 | -1.88% | - |
| Mar 11, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | -4.79% | - |
| Mar 10, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 7.84% | - |
| Mar 9, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -5.27% | - |
| Mar 6, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -0.28% | - |
| Mar 5, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 2.55% | - |
| Mar 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.81% | - |
| Mar 3, 2026 | 104.65 | 107.65 | 104.65 | 104.85 | 104.85 | -1.73% | 95 |
| Mar 2, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -3.96% | - |
| Feb 27, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.45% | - |
| Feb 26, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.73% | - |
| Feb 25, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -0.97% | - |
| Feb 24, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.98% | - |
| Feb 23, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -2.47% | - |
| 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% | - |