Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 655.90
-0.90 (-0.14%)
At close: Aug 5, 2026
FRA:RGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 655.90 | 655.90 | 655.90 | 655.90 | - | -0.14% | - |
| Aug 4, 2026 | 656.80 | 656.80 | 656.80 | 656.80 | 656.80 | -0.61% | - |
| Aug 3, 2026 | 672.90 | 672.90 | 660.20 | 660.80 | 660.80 | 1.65% | 22 |
| Jul 31, 2026 | 634.00 | 650.10 | 634.00 | 650.10 | 650.10 | 5.54% | 6 |
| Jul 30, 2026 | 600.50 | 616.00 | 600.50 | 616.00 | 616.00 | 0.49% | 27 |
| Jul 29, 2026 | 602.20 | 613.00 | 602.20 | 613.00 | 613.00 | 4.89% | 14 |
| Jul 28, 2026 | 584.40 | 584.40 | 584.40 | 584.40 | 584.40 | 1.46% | - |
| Jul 27, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 1.18% | - |
| Jul 24, 2026 | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.64% | - |
| Jul 23, 2026 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | -3.73% | - |
| Jul 22, 2026 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | 0.69% | - |
| Jul 21, 2026 | 587.00 | 587.00 | 583.60 | 583.60 | 583.60 | -0.97% | - |
| Jul 20, 2026 | 589.30 | 589.30 | 589.30 | 589.30 | 589.30 | -0.29% | - |
| Jul 17, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 2.66% | - |
| Jul 16, 2026 | 575.70 | 575.70 | 575.70 | 575.70 | 575.70 | 0.65% | - |
| Jul 15, 2026 | 570.60 | 572.00 | 570.60 | 572.00 | 572.00 | -0.99% | 5 |
| Jul 14, 2026 | 577.60 | 577.70 | 576.50 | 577.70 | 577.70 | 0.38% | 6 |
| Jul 13, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | -0.96% | - |
| Jul 10, 2026 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | 0.69% | - |
| Jul 9, 2026 | 577.10 | 577.10 | 577.10 | 577.10 | 577.10 | -1.69% | - |
| Jul 8, 2026 | 586.90 | 587.00 | 586.90 | 587.00 | 587.00 | 3.53% | 25 |
| Jul 7, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -0.51% | - |
| Jul 6, 2026 | 572.00 | 572.00 | 569.90 | 569.90 | 569.90 | -0.90% | 7 |
| Jul 3, 2026 | 578.00 | 578.00 | 575.10 | 575.10 | 575.10 | 2.39% | 47 |
| Jul 2, 2026 | 545.60 | 561.70 | 545.60 | 561.70 | 561.70 | 3.77% | 10 |
| Jul 1, 2026 | 541.30 | 541.30 | 541.30 | 541.30 | 541.30 | -1.87% | - |
| Jun 30, 2026 | 551.60 | 551.60 | 551.60 | 551.60 | 551.60 | 0.29% | - |
| Jun 29, 2026 | 554.20 | 561.30 | 550.00 | 550.00 | 550.00 | 1.89% | 77 |
| Jun 26, 2026 | 539.80 | 539.80 | 539.80 | 539.80 | 539.80 | -0.26% | - |
| Jun 25, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | -0.77% | - |
| Jun 24, 2026 | 537.20 | 545.40 | 537.20 | 545.40 | 545.40 | 2.62% | 5 |
| Jun 23, 2026 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | 1.16% | - |
| Jun 22, 2026 | 525.40 | 525.40 | 525.40 | 525.40 | 525.40 | -0.85% | - |
| Jun 19, 2026 | 529.90 | 529.90 | 529.90 | 529.90 | 529.90 | 1.11% | - |
| Jun 18, 2026 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | 0.15% | - |
| Jun 17, 2026 | 523.30 | 523.30 | 523.30 | 523.30 | 523.30 | -2.17% | - |
| Jun 16, 2026 | 527.10 | 534.90 | 527.10 | 534.90 | 534.90 | 1.69% | 2 |
| Jun 15, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0.13% | - |
| Jun 12, 2026 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | -0.13% | - |
| Jun 11, 2026 | 517.70 | 526.00 | 517.70 | 526.00 | 526.00 | -0.57% | 20 |
| Jun 10, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0.44% | - |
| Jun 9, 2026 | 526.70 | 526.70 | 526.70 | 526.70 | 526.70 | -1.97% | - |
| Jun 8, 2026 | 547.90 | 547.90 | 537.30 | 537.30 | 537.30 | -0.33% | 6 |
| Jun 5, 2026 | 539.10 | 539.10 | 539.10 | 539.10 | 539.10 | 0.35% | - |
| Jun 4, 2026 | 527.30 | 537.20 | 527.30 | 537.20 | 537.20 | 3.25% | 10 |
| Jun 3, 2026 | 512.00 | 520.30 | 512.00 | 520.30 | 520.30 | 2.22% | 3 |
| Jun 2, 2026 | 512.90 | 512.90 | 507.90 | 509.00 | 509.00 | -1.24% | 27 |
| Jun 1, 2026 | 523.00 | 523.00 | 515.40 | 515.40 | 515.40 | -2.24% | 17 |
| May 29, 2026 | 530.70 | 530.70 | 527.20 | 527.20 | 527.20 | -1.86% | 10 |
| May 28, 2026 | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | -1.27% | - |