Repligen Corporation (FRA:RGN)
Germany · Delayed Price · Currency is EUR 113.75
-1.35 (-1.17%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:RGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.36% | - |
| Jun 16, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.45% | - |
| Jun 15, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.62% | - |
| Jun 12, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 1.56% | - |
| Jun 11, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.95% | - |
| Jun 10, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 3.59% | - |
| Jun 9, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 2.93% | - |
| Jun 8, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -3.03% | - |
| Jun 5, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 3.92% | - |
| Jun 4, 2026 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 2.23% | - |
| Jun 3, 2026 | 102.60 | 102.60 | 101.10 | 101.10 | 101.10 | -2.65% | - |
| Jun 2, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -1.47% | - |
| Jun 1, 2026 | 104.95 | 105.40 | 104.95 | 105.40 | 105.40 | 1.35% | 150 |
| May 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 8.27% | - |
| May 28, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.58% | - |
| May 27, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.47% | - |
| May 26, 2026 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | -0.06% | - |
| May 25, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 1.87% | - |
| May 22, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 1.90% | - |
| May 21, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 2.76% | - |
| May 20, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 4.71% | - |
| May 19, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 1.76% | - |