Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 157.40
-0.45 (-0.29%)
At close: Oct 23, 2026
FRA:RGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -0.29% | - |
| Oct 22, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -1.65% | - |
| Oct 21, 2026 | 157.95 | 160.50 | 157.95 | 160.50 | 160.50 | 0.44% | - |
| Oct 20, 2026 | 155.75 | 159.80 | 155.75 | 159.80 | 159.80 | 2.50% | - |
| Oct 19, 2026 | 155.55 | 155.90 | 155.55 | 155.90 | 155.90 | -4.27% | - |
| Oct 16, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -0.70% | - |
| Oct 15, 2026 | 157.40 | 164.00 | 157.40 | 164.00 | 164.00 | 5.64% | - |
| Oct 14, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 1.01% | - |
| Oct 13, 2026 | 153.30 | 153.70 | 153.30 | 153.70 | 153.70 | -0.19% | - |
| Oct 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.16% | - |
| Oct 9, 2026 | 144.50 | 147.85 | 144.50 | 147.85 | 147.85 | 0.27% | 20 |
| Oct 8, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -3.06% | - |
| Oct 7, 2026 | 153.95 | 153.95 | 152.10 | 152.10 | 152.10 | -9.30% | - |
| Oct 6, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 4.39% | - |
| Oct 5, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -0.46% | - |
| Oct 2, 2026 | 156.45 | 161.40 | 156.45 | 161.40 | 161.40 | 1.93% | - |
| Oct 1, 2026 | 169.00 | 169.00 | 158.15 | 158.35 | 158.35 | -7.21% | - |
| Sep 30, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 0.95% | - |
| Sep 29, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 2.73% | - |
| Sep 28, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -0.93% | - |
| Sep 25, 2026 | 166.35 | 166.35 | 166.10 | 166.10 | 166.10 | 0.06% | - |
| Sep 24, 2026 | 160.20 | 166.00 | 160.20 | 166.00 | 166.00 | 3.17% | - |
| Sep 23, 2026 | 162.05 | 162.10 | 160.90 | 160.90 | 160.90 | -1.47% | - |
| Sep 22, 2026 | 156.10 | 163.30 | 156.10 | 163.30 | 163.30 | 4.11% | - |
| Sep 21, 2026 | 153.20 | 156.85 | 153.20 | 156.85 | 156.85 | 1.36% | - |
| 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% | - |