Regeneron Pharmaceuticals, Inc. (FRA:RGO)
Germany · Delayed Price · Currency is EUR 672.60
-13.90 (-2.02%)
At close: Sep 15, 2026
FRA:RGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 681.60 | 681.60 | 672.60 | 672.60 | 672.60 | -2.02% | - |
| Sep 14, 2026 | 670.90 | 686.50 | 670.90 | 686.50 | 686.50 | 0.70% | - |
| Sep 11, 2026 | 681.70 | 681.70 | 681.70 | 681.70 | 681.70 | -1.52% | - |
| Sep 10, 2026 | 692.20 | 692.20 | 692.20 | 692.20 | 692.20 | 0.17% | - |
| Sep 9, 2026 | 692.00 | 693.00 | 690.10 | 691.00 | 691.00 | -0.88% | 23 |
| Sep 8, 2026 | 711.50 | 711.50 | 697.10 | 697.10 | 697.10 | -1.57% | 3 |
| Sep 7, 2026 | 708.20 | 708.20 | 708.20 | 708.20 | 708.20 | -2.17% | - |
| Sep 4, 2026 | 721.70 | 723.90 | 721.60 | 723.90 | 723.90 | -0.77% | 6 |
| Sep 3, 2026 | 731.40 | 733.30 | 729.50 | 729.50 | 729.50 | 3.24% | 12 |
| Sep 2, 2026 | 706.60 | 706.60 | 706.60 | 706.60 | 706.60 | 3.15% | - |
| Sep 1, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.81% | - |
| Aug 31, 2026 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | -1.56% | - |
| Aug 28, 2026 | 689.30 | 690.30 | 689.30 | 690.30 | 690.30 | -0.55% | 8 |
| Aug 27, 2026 | 694.10 | 694.10 | 694.10 | 694.10 | 694.10 | -2.25% | - |
| Aug 26, 2026 | 710.10 | 710.10 | 710.10 | 710.10 | 710.10 | -1.27% | - |
| Aug 25, 2026 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | 0.90% | 1 |
| Aug 24, 2026 | 709.20 | 712.80 | 709.20 | 712.80 | 712.80 | 1.42% | 8 |
| Aug 21, 2026 | 702.80 | 702.80 | 702.80 | 702.80 | 702.80 | -1.82% | - |
| Aug 20, 2026 | 715.80 | 715.80 | 715.80 | 715.80 | 715.80 | -0.45% | - |
| Aug 19, 2026 | 694.10 | 719.00 | 694.10 | 719.00 | 719.00 | 4.22% | 1 |
| Aug 18, 2026 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | -0.46% | - |
| Aug 17, 2026 | 688.70 | 693.90 | 688.70 | 693.90 | 693.09 | -0.06% | 15 |
| Aug 14, 2026 | 694.30 | 694.30 | 694.30 | 694.30 | 693.49 | 0.87% | - |
| Aug 13, 2026 | 688.30 | 688.30 | 688.30 | 688.30 | 687.50 | - | - |
| Aug 12, 2026 | 688.30 | 688.30 | 688.30 | 688.30 | 687.50 | -1.05% | - |
| Aug 11, 2026 | 695.30 | 695.60 | 695.30 | 695.60 | 694.79 | 1.81% | 7 |
| Aug 10, 2026 | 674.60 | 683.20 | 674.60 | 683.20 | 682.40 | 2.81% | 30 |
| Aug 7, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 663.72 | 0.15% | - |
| Aug 6, 2026 | 663.50 | 663.50 | 663.50 | 663.50 | 662.72 | 1.16% | - |
| Aug 5, 2026 | 655.90 | 655.90 | 655.90 | 655.90 | 655.13 | -0.14% | - |
| Aug 4, 2026 | 656.80 | 656.80 | 656.80 | 656.80 | 656.03 | -0.61% | - |
| Aug 3, 2026 | 672.90 | 672.90 | 660.20 | 660.80 | 660.03 | 1.65% | 22 |
| Jul 31, 2026 | 634.00 | 650.10 | 634.00 | 650.10 | 649.34 | 5.54% | 6 |
| Jul 30, 2026 | 600.50 | 616.00 | 600.50 | 616.00 | 615.28 | 0.49% | 27 |
| Jul 29, 2026 | 602.20 | 613.00 | 602.20 | 613.00 | 612.28 | 4.89% | 14 |
| Jul 28, 2026 | 584.40 | 584.40 | 584.40 | 584.40 | 583.72 | 1.46% | - |
| Jul 27, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 575.33 | 1.18% | - |
| Jul 24, 2026 | 569.30 | 569.30 | 569.30 | 569.30 | 568.63 | 0.64% | - |
| Jul 23, 2026 | 565.70 | 565.70 | 565.70 | 565.70 | 565.04 | -3.73% | - |
| Jul 22, 2026 | 587.60 | 587.60 | 587.60 | 587.60 | 586.91 | 0.69% | - |
| Jul 21, 2026 | 587.00 | 587.00 | 583.60 | 583.60 | 582.92 | -0.97% | - |
| Jul 20, 2026 | 589.30 | 589.30 | 589.30 | 589.30 | 588.61 | -0.29% | - |
| Jul 17, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 590.31 | 2.66% | - |
| Jul 16, 2026 | 575.70 | 575.70 | 575.70 | 575.70 | 575.03 | 0.65% | - |
| Jul 15, 2026 | 570.60 | 572.00 | 570.60 | 572.00 | 571.33 | -0.99% | 5 |
| Jul 14, 2026 | 577.60 | 577.70 | 576.50 | 577.70 | 577.02 | 0.38% | 6 |
| Jul 13, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 574.83 | -0.96% | - |
| Jul 10, 2026 | 581.10 | 581.10 | 581.10 | 581.10 | 580.42 | 0.69% | - |
| Jul 9, 2026 | 577.10 | 577.10 | 577.10 | 577.10 | 576.43 | -1.69% | - |
| Jul 8, 2026 | 586.90 | 587.00 | 586.90 | 587.00 | 586.31 | 3.53% | 25 |