Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 154.75
+4.55 (3.03%)
At close: Sep 18, 2026
FRA:RGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 154.00 | 154.75 | 154.00 | 154.75 | 154.75 | 3.03% | - |
| Sep 17, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.10% | - |
| Sep 16, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -0.79% | - |
| Sep 15, 2026 | 143.70 | 151.25 | 143.70 | 151.25 | 151.25 | 5.33% | - |
| Sep 14, 2026 | 141.25 | 143.60 | 141.25 | 143.60 | 143.60 | 1.92% | - |
| Sep 11, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 0.04% | - |
| Sep 10, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -0.42% | - |
| Sep 9, 2026 | 143.45 | 143.45 | 141.45 | 141.45 | 141.45 | -3.25% | - |
| Sep 8, 2026 | 141.55 | 146.20 | 141.55 | 146.20 | 146.20 | 2.81% | - |
| Sep 7, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -1.49% | - |
| Sep 4, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | -2.40% | - |
| Sep 3, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 1.82% | - |
| Sep 2, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -6.08% | - |
| Sep 1, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 2.96% | - |
| Aug 31, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -3.00% | - |
| Aug 28, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.95% | - |
| Aug 27, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.55% | - |
| 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% | - |