Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 473.20
-13.20 (-2.71%)
At close: Sep 9, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 463.60 | 463.60 | 463.60 | 463.60 | 462.89 | -1.61% | - |
| Jul 18, 2025 | 471.20 | 471.20 | 471.20 | 471.20 | 470.48 | -1.07% | - |
| Jul 17, 2025 | 471.10 | 476.30 | 471.10 | 476.30 | 475.57 | 1.17% | 10 |
| Jul 16, 2025 | 469.10 | 470.80 | 469.10 | 470.80 | 470.08 | -4.29% | 2 |
| Jul 15, 2025 | 487.30 | 491.90 | 487.30 | 491.90 | 491.15 | 1.86% | 6 |
| Jul 14, 2025 | 482.10 | 485.10 | 482.10 | 482.90 | 482.16 | 1.47% | 21 |
| Jul 11, 2025 | 475.90 | 475.90 | 475.90 | 475.90 | 475.17 | -2.14% | - |
| Jul 10, 2025 | 466.20 | 486.30 | 466.20 | 486.30 | 485.56 | 5.58% | 15 |
| Jul 9, 2025 | 460.60 | 460.60 | 460.60 | 460.60 | 459.90 | 1.21% | 3 |
| Jul 8, 2025 | 455.10 | 455.10 | 455.10 | 455.10 | 454.41 | -1.24% | - |
| Jul 7, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | 460.10 | - | - |
| Jul 4, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | 460.10 | -0.56% | - |
| Jul 3, 2025 | 463.40 | 463.40 | 463.40 | 463.40 | 462.69 | 2.70% | - |
| Jul 2, 2025 | 451.20 | 451.20 | 451.20 | 451.20 | 450.51 | 2.01% | - |