Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 480.30
+3.90 (0.82%)
Last updated: Sep 29, 2025, 8:07 AM CET
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 480.30 | 480.30 | 477.00 | 477.00 | 477.00 | 0.13% | 20 |
| Sep 26, 2025 | 473.20 | 480.90 | 473.20 | 476.40 | 476.40 | 0.11% | 32 |
| Sep 25, 2025 | 488.20 | 488.20 | 475.90 | 475.90 | 475.90 | -0.65% | 4 |
| Sep 24, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -5.86% | - |
| Sep 23, 2025 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | 1.31% | 1 |
| Sep 22, 2025 | 499.00 | 502.20 | 499.00 | 502.20 | 502.20 | -0.63% | 107 |
| Sep 19, 2025 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | 0.24% | - |
| Sep 18, 2025 | 494.40 | 504.20 | 494.40 | 504.20 | 504.20 | 4.71% | 20 |
| Sep 17, 2025 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | 0.65% | - |
| Sep 16, 2025 | 482.90 | 482.90 | 478.40 | 478.40 | 478.40 | -0.81% | 50 |
| Sep 15, 2025 | 474.50 | 482.30 | 474.50 | 482.30 | 482.30 | -0.94% | 25 |
| Sep 12, 2025 | 481.30 | 486.90 | 481.30 | 486.90 | 486.90 | 3.11% | 21 |
| Sep 11, 2025 | 472.20 | 472.20 | 472.20 | 472.20 | 472.20 | -0.27% | - |
| Sep 10, 2025 | 471.70 | 473.50 | 471.70 | 473.50 | 473.50 | 0.06% | 1 |
| Sep 9, 2025 | 473.20 | 473.20 | 473.20 | 473.20 | 473.20 | -2.71% | - |
| Sep 8, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | -0.71% | - |
| Sep 5, 2025 | 490.30 | 490.30 | 489.90 | 489.90 | 489.90 | 1.05% | 84 |
| Sep 4, 2025 | 483.00 | 484.80 | 483.00 | 484.80 | 484.80 | -0.98% | 20 |
| Sep 3, 2025 | 491.30 | 494.20 | 489.60 | 489.60 | 489.60 | -0.73% | 18 |
| Sep 2, 2025 | 494.10 | 495.80 | 493.20 | 493.20 | 493.20 | -1.36% | 50 |
| Sep 1, 2025 | 494.50 | 500.00 | 494.50 | 500.00 | 500.00 | 1.46% | 10 |
| Aug 29, 2025 | 493.00 | 493.00 | 492.80 | 492.80 | 492.80 | -2.80% | - |
| Aug 28, 2025 | 503.40 | 507.00 | 503.40 | 507.00 | 507.00 | -0.59% | 20 |
| Aug 27, 2025 | 502.60 | 510.00 | 502.60 | 510.00 | 510.00 | 4.27% | 10 |
| Aug 26, 2025 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | -0.65% | - |
| Aug 25, 2025 | 500.20 | 508.80 | 492.30 | 492.30 | 492.30 | -4.41% | 10 |
| Aug 22, 2025 | 515.40 | 527.00 | 515.00 | 515.00 | 515.00 | 1.14% | 58 |
| Aug 21, 2025 | 503.80 | 511.80 | 503.80 | 509.20 | 509.20 | 0.32% | 54 |
| Aug 20, 2025 | 487.60 | 507.60 | 487.60 | 507.60 | 507.60 | 4.06% | 31 |
| Aug 19, 2025 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | -2.48% | - |
| Aug 18, 2025 | 507.00 | 507.00 | 499.60 | 500.20 | 500.20 | 1.67% | 118 |
| Aug 15, 2025 | 486.50 | 492.90 | 486.50 | 492.00 | 491.25 | 3.36% | 425 |
| Aug 14, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.27 | -0.73% | - |
| Aug 13, 2025 | 473.00 | 479.50 | 473.00 | 479.50 | 478.77 | 2.52% | 20 |
| Aug 12, 2025 | 466.90 | 467.70 | 466.90 | 467.70 | 466.99 | -2.50% | - |
| Aug 11, 2025 | 479.70 | 479.70 | 479.70 | 479.70 | 478.97 | 0.44% | - |
| Aug 8, 2025 | 477.60 | 477.60 | 477.60 | 477.60 | 476.87 | 0.44% | 2 |
| Aug 7, 2025 | 472.30 | 475.50 | 472.30 | 475.50 | 474.77 | -3.12% | 2 |
| Aug 6, 2025 | 490.80 | 490.80 | 490.80 | 490.80 | 490.05 | -0.85% | - |
| Aug 5, 2025 | 494.10 | 497.70 | 494.10 | 495.00 | 494.24 | 1.14% | 14 |
| Aug 4, 2025 | 481.20 | 489.40 | 481.20 | 489.40 | 488.65 | 4.13% | 25 |
| Aug 1, 2025 | 477.10 | 502.40 | 470.00 | 470.00 | 469.28 | -2.57% | 50 |
| Jul 31, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 481.66 | -0.58% | - |
| Jul 30, 2025 | 480.60 | 485.20 | 480.60 | 485.20 | 484.46 | 0.04% | - |
| Jul 29, 2025 | 486.10 | 489.00 | 485.00 | 485.00 | 484.26 | -0.10% | 35 |
| Jul 28, 2025 | 485.00 | 485.50 | 485.00 | 485.50 | 484.76 | 1.04% | 10 |
| Jul 25, 2025 | 478.20 | 480.50 | 478.20 | 480.50 | 479.77 | -1.54% | 5 |
| Jul 24, 2025 | 486.10 | 488.00 | 486.10 | 488.00 | 487.26 | 0.62% | 7 |
| Jul 23, 2025 | 475.70 | 485.00 | 475.70 | 485.00 | 484.26 | 3.63% | 30 |
| Jul 22, 2025 | 464.10 | 468.00 | 464.10 | 468.00 | 467.29 | 0.95% | 16 |