Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 470.00
-12.40 (-2.57%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 477.10 | 502.40 | 470.00 | 470.00 | - | -2.57% | 44 |
| Jul 31, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | - | -0.58% | - |
| Jul 30, 2025 | 480.60 | 485.20 | 480.60 | 485.20 | - | 0.04% | - |
| Jul 29, 2025 | 486.10 | 489.00 | 485.00 | 485.00 | - | -0.10% | 35 |
| Jul 28, 2025 | 485.00 | 485.50 | 485.00 | 485.50 | - | 1.04% | 10 |
| Jul 25, 2025 | 478.20 | 480.50 | 478.20 | 480.50 | - | -1.54% | 5 |
| Jul 24, 2025 | 486.10 | 488.00 | 486.10 | 488.00 | - | 0.62% | 7 |
| Jul 23, 2025 | 475.70 | 485.00 | 475.70 | 485.00 | - | 3.63% | 30 |
| Jul 22, 2025 | 464.10 | 468.00 | 464.10 | 468.00 | - | 0.95% | 16 |
| Jul 21, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | - | -1.61% | - |
| Jul 18, 2025 | 471.20 | 471.20 | 471.20 | 471.20 | - | -1.07% | - |
| Jul 17, 2025 | 471.10 | 476.30 | 471.10 | 476.30 | - | 1.17% | 10 |
| Jul 16, 2025 | 469.10 | 470.80 | 469.10 | 470.80 | - | -4.29% | 2 |
| Jul 15, 2025 | 487.30 | 491.90 | 487.30 | 491.90 | - | 1.86% | 6 |
| Jul 14, 2025 | 482.10 | 485.10 | 482.10 | 482.90 | - | 1.47% | 21 |
| Jul 11, 2025 | 475.90 | 475.90 | 475.90 | 475.90 | - | -2.14% | - |
| Jul 10, 2025 | 466.20 | 486.30 | 466.20 | 486.30 | - | 5.58% | 15 |
| Jul 9, 2025 | 460.60 | 460.60 | 460.60 | 460.60 | - | 1.21% | 3 |
| Jul 8, 2025 | 455.10 | 455.10 | 455.10 | 455.10 | - | -1.24% | - |
| Jul 7, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | - | - | - |
| Jul 4, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | - | -0.56% | - |
| Jul 3, 2025 | 463.40 | 463.40 | 463.40 | 463.40 | - | 2.70% | - |
| Jul 2, 2025 | 451.20 | 451.20 | 451.20 | 451.20 | - | 2.01% | - |
| Jul 1, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | - | -0.32% | - |
| Jun 30, 2025 | 442.20 | 443.70 | 442.20 | 443.70 | - | 0.07% | 50 |
| Jun 27, 2025 | 443.40 | 443.40 | 443.40 | 443.40 | - | 0.93% | - |
| Jun 26, 2025 | 443.10 | 445.40 | 439.30 | 439.30 | - | -3.11% | 5 |
| Jun 25, 2025 | 448.60 | 453.40 | 448.60 | 453.40 | - | 0.04% | 10 |
| Jun 24, 2025 | 440.80 | 453.20 | 440.80 | 453.20 | - | 2.74% | 26 |
| Jun 23, 2025 | 441.10 | 441.10 | 441.10 | 441.10 | - | -0.23% | - |
| Jun 20, 2025 | 442.10 | 442.10 | 442.10 | 442.10 | - | -0.58% | - |
| Jun 19, 2025 | 444.70 | 444.70 | 444.70 | 444.70 | - | -0.22% | - |
| Jun 18, 2025 | 442.10 | 445.70 | 442.10 | 445.70 | - | -0.49% | 4 |
| Jun 17, 2025 | 449.10 | 453.60 | 447.90 | 447.90 | - | -3.16% | 17 |
| Jun 16, 2025 | 455.90 | 462.50 | 455.90 | 462.50 | - | 5.09% | 4 |
| Jun 13, 2025 | 440.90 | 440.90 | 440.10 | 440.10 | - | -1.30% | - |
| Jun 12, 2025 | 445.40 | 445.90 | 445.40 | 445.90 | - | -2.15% | 2 |
| Jun 11, 2025 | 461.50 | 461.50 | 454.30 | 455.70 | - | -1.77% | 24 |
| Jun 10, 2025 | 449.40 | 464.40 | 449.40 | 463.90 | - | 7.36% | 88 |
| Jun 9, 2025 | 432.00 | 432.10 | 432.00 | 432.10 | - | 0.37% | 100 |
| Jun 6, 2025 | 420.70 | 430.50 | 420.70 | 430.50 | - | 1.51% | 50 |
| Jun 5, 2025 | 425.00 | 427.90 | 420.00 | 424.10 | - | -1.87% | 22 |
| Jun 4, 2025 | 435.00 | 437.00 | 432.20 | 432.20 | - | -0.64% | 19 |
| Jun 3, 2025 | 428.10 | 435.00 | 428.10 | 435.00 | - | 0.21% | 17 |
| Jun 2, 2025 | 433.90 | 435.00 | 426.00 | 434.10 | - | -0.66% | 55 |
| May 30, 2025 | 523.20 | 523.20 | 437.00 | 437.00 | - | -17.23% | 108 |
| May 29, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | - | -0.15% | - |
| May 28, 2025 | 529.40 | 529.40 | 528.80 | 528.80 | - | 1.58% | - |
| May 27, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | - | -0.65% | - |
| May 26, 2025 | 515.00 | 524.80 | 515.00 | 524.00 | - | 1.39% | 25 |