Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 520.30
+11.30 (2.22%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:RGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 27, 2026 | 544.10 | 544.10 | 544.10 | 544.10 | 544.10 | -0.71% | - |
| May 26, 2026 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | -1.44% | 6 |
| May 25, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0.89% | 20 |
| May 22, 2026 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | -0.61% | 14 |
| May 21, 2026 | 554.70 | 562.20 | 554.50 | 554.50 | 554.50 | -0.98% | 14 |
| May 20, 2026 | 538.60 | 560.00 | 538.60 | 560.00 | 560.00 | 2.66% | 3 |
| May 19, 2026 | 536.40 | 546.30 | 536.40 | 546.30 | 545.49 | 1.66% | 20 |
| May 18, 2026 | 568.50 | 568.50 | 516.00 | 537.40 | 536.60 | -11.48% | 73 |
| May 15, 2026 | 607.10 | 607.10 | 607.10 | 607.10 | 606.20 | 0.35% | - |
| May 14, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 604.10 | -1.08% | - |
| May 13, 2026 | 612.40 | 612.40 | 611.60 | 611.60 | 610.69 | 1.65% | 3 |
| May 12, 2026 | 601.70 | 601.70 | 601.70 | 601.70 | 600.81 | -1.54% | - |
| May 11, 2026 | 610.70 | 611.10 | 610.70 | 611.10 | 610.19 | 1.66% | 4 |
| May 8, 2026 | 601.10 | 601.10 | 601.10 | 601.10 | 600.21 | -1.00% | - |
| May 7, 2026 | 610.50 | 610.50 | 607.20 | 607.20 | 606.30 | -0.64% | 10 |
| May 6, 2026 | 594.70 | 611.10 | 594.70 | 611.10 | 610.19 | 1.26% | - |
| May 5, 2026 | 603.50 | 603.50 | 603.50 | 603.50 | 602.60 | -0.10% | - |
| May 4, 2026 | 596.20 | 604.10 | 593.00 | 604.10 | 603.20 | 5.10% | 60 |
| Apr 30, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 573.95 | -3.57% | - |
| Apr 29, 2026 | 622.70 | 622.70 | 596.10 | 596.10 | 595.22 | -6.96% | 9 |
| Apr 28, 2026 | 631.60 | 640.70 | 631.60 | 640.70 | 639.75 | 0.83% | 40 |
| Apr 27, 2026 | 635.40 | 635.40 | 635.40 | 635.40 | 634.46 | -2.19% | - |
| Apr 24, 2026 | 649.60 | 649.60 | 649.60 | 649.60 | 648.64 | 3.13% | - |
| Apr 23, 2026 | 629.90 | 629.90 | 629.90 | 629.90 | 628.97 | -0.88% | - |
| Apr 22, 2026 | 635.50 | 635.50 | 635.50 | 635.50 | 634.56 | 0.63% | - |
| Apr 21, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 630.56 | -0.02% | - |
| Apr 20, 2026 | 629.90 | 631.60 | 629.90 | 631.60 | 630.66 | 0.59% | 8 |
| Apr 17, 2026 | 630.60 | 630.60 | 627.90 | 627.90 | 626.97 | -1.12% | 15 |
| Apr 16, 2026 | 635.50 | 636.10 | 635.00 | 635.00 | 634.06 | -0.17% | 67 |
| Apr 15, 2026 | 636.10 | 636.10 | 636.10 | 636.10 | 635.16 | 1.06% | - |
| Apr 14, 2026 | 629.40 | 629.40 | 629.40 | 629.40 | 628.47 | -0.55% | - |
| Apr 13, 2026 | 632.90 | 632.90 | 632.90 | 632.90 | 631.96 | 0.49% | - |
| Apr 10, 2026 | 645.30 | 645.30 | 629.80 | 629.80 | 628.87 | -4.02% | 7 |
| Apr 9, 2026 | 656.20 | 656.20 | 656.20 | 656.20 | 655.23 | 0.49% | - |
| Apr 8, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 652.03 | -0.67% | - |
| Apr 7, 2026 | 657.40 | 657.40 | 657.40 | 657.40 | 656.42 | -0.24% | - |
| Apr 2, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 658.02 | -0.93% | - |
| Apr 1, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 664.21 | 1.56% | - |
| Mar 31, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 654.03 | 0.31% | - |
| Mar 30, 2026 | 638.60 | 653.00 | 638.60 | 653.00 | 652.03 | -0.24% | - |
| Mar 27, 2026 | 654.80 | 654.80 | 654.60 | 654.60 | 653.63 | -0.37% | 2 |
| Mar 26, 2026 | 642.00 | 657.00 | 642.00 | 657.00 | 656.02 | 3.30% | 193 |
| Mar 25, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 635.06 | 1.11% | - |
| Mar 24, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 628.07 | -1.56% | - |
| Mar 23, 2026 | 627.00 | 639.00 | 627.00 | 639.00 | 638.05 | 1.11% | 1 |
| Mar 20, 2026 | 637.20 | 637.60 | 632.00 | 632.00 | 631.06 | -2.29% | 20 |