Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 104.10
-7.85 (-7.01%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:RGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -7.01% | - |
| Apr 22, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.13% | - |
| Apr 21, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.23% | - |
| Apr 20, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 2.01% | - |
| Apr 17, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.81% | - |
| Apr 16, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.68% | - |
| Apr 15, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 6.72% | - |
| Apr 14, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 2.04% | - |
| Apr 13, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.25% | - |
| Apr 10, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.20% | - |
| Apr 9, 2026 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 1.68% | - |
| Apr 8, 2026 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | -0.52% | - |
| Apr 7, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.04% | - |
| Apr 2, 2026 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | -0.88% | - |
| Apr 1, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 4.34% | - |
| Mar 31, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.17% | - |
| Mar 30, 2026 | 94.42 | 97.60 | 94.42 | 96.40 | 96.40 | -1.55% | 80 |
| 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% | - |