Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 154.25
-0.10 (-0.06%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:RGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -0.06% | - |
| Aug 25, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.55% | - |
| Aug 24, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.49% | - |
| Aug 21, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 2.17% | - |
| Aug 20, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 5.47% | - |
| Aug 19, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -1.77% | - |
| Aug 18, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 1.48% | - |
| Aug 17, 2026 | 142.45 | 142.45 | 142.20 | 142.20 | 142.20 | -1.04% | - |
| Aug 14, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 0.95% | - |
| Aug 13, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 0.74% | - |
| Aug 12, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 1.07% | - |
| Aug 11, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.39% | - |
| Aug 10, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 2.75% | - |
| Aug 7, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Aug 6, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 5.28% | - |
| Aug 5, 2026 | 128.85 | 128.85 | 128.80 | 128.80 | 128.80 | 1.78% | 60 |
| Aug 4, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.35% | - |
| Aug 3, 2026 | 121.40 | 127.00 | 121.40 | 127.00 | 127.00 | 2.54% | 400 |
| Jul 31, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 1.60% | - |
| Jul 30, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -3.41% | - |
| Jul 29, 2026 | 125.85 | 126.20 | 125.85 | 126.20 | 126.20 | 10.95% | 200 |
| Jul 28, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -1.17% | - |
| Jul 27, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -3.64% | - |
| Jul 24, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | -5.61% | - |
| Jul 23, 2026 | 120.80 | 126.55 | 120.80 | 126.55 | 126.55 | 3.01% | 40 |
| Jul 22, 2026 | 118.55 | 122.85 | 118.55 | 122.85 | 122.85 | 5.72% | 100 |
| Jul 21, 2026 | 126.40 | 126.40 | 116.20 | 116.20 | 116.20 | -8.50% | - |
| Jul 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.31% | - |
| Jul 17, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.20% | - |
| Jul 16, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 0.51% | - |
| Jul 15, 2026 | 127.30 | 127.30 | 127.00 | 127.00 | 127.00 | 1.20% | 40 |
| Jul 14, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.84% | - |
| Jul 13, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.16% | - |
| Jul 10, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 4.41% | - |
| Jul 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.49% | - |
| Jul 8, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.23% | - |
| Jul 7, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.65% | - |
| Jul 6, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - | - |
| Jul 3, 2026 | 123.05 | 123.10 | 123.05 | 123.10 | 123.10 | 2.12% | 10 |
| Jul 2, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | 2.42% | - |
| Jul 1, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -1.34% | - |
| Jun 30, 2026 | 118.85 | 119.30 | 118.85 | 119.30 | 119.30 | -6.94% | 100 |
| Jun 29, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 1.91% | - |
| Jun 26, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 4.62% | - |
| Jun 25, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 9.72% | - |
| Jun 24, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.60% | - |
| Jun 23, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -4.01% | - |
| Jun 22, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.18% | - |
| Jun 19, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -2.49% | - |
| Jun 18, 2026 | 115.00 | 116.60 | 115.00 | 116.60 | 116.60 | 4.20% | 40 |