Regions Financial Corporation (FRA:RN7)
Germany · Delayed Price · Currency is EUR 24.77
-0.04 (-0.16%)
At close: Sep 18, 2026
FRA:RN7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.16% | - |
| Sep 17, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -3.20% | - |
| Sep 16, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% | - |
| Sep 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.04% | - |
| Sep 14, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Sep 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.43% | - |
| Sep 10, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.47% | - |
| Sep 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.85% | - |
| Sep 8, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.19% | - |
| Sep 7, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.12% | - |
| Sep 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.48% | - |
| Sep 3, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.15% | - |
| Sep 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.95% | - |
| Sep 1, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.37% | - |
| Aug 31, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.68 | 0.31% | - |
| Aug 28, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.60 | -0.42% | - |
| Aug 27, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.71 | -1.70% | - |
| Aug 26, 2026 | 26.00 | 26.42 | 26.00 | 26.42 | 26.16 | 1.11% | 400 |
| Aug 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.87 | 1.16% | - |
| Aug 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.57 | 0.58% | - |
| Aug 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.42 | -1.08% | - |
| Aug 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.70 | -4.14% | - |
| Aug 19, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.81 | 0.33% | - |
| Aug 18, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.72 | -1.39% | - |
| Aug 17, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.10 | 0.48% | - |
| Aug 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 26.97 | -0.07% | - |
| Aug 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 26.99 | 0.15% | - |
| Aug 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.95 | -0.95% | - |
| Aug 11, 2026 | 26.80 | 27.48 | 26.80 | 27.48 | 27.21 | 1.51% | 220 |
| Aug 10, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | 0.15% | - |
| Aug 7, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.76 | -1.53% | - |
| Aug 6, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.18 | -0.62% | - |
| Aug 5, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.34 | 1.99% | - |
| Aug 4, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.81 | 1.08% | - |
| Aug 3, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.52 | 0.11% | - |
| Jul 31, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.49 | -0.48% | - |
| Jul 30, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.62 | -1.14% | - |
| Jul 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | 1.68% | - |
| Jul 28, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | -1.33% | - |
| Jul 27, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 26.84 | 1.42% | - |
| Jul 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.46 | -0.07% | - |
| Jul 23, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | -1.29% | - |
| Jul 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | -0.62% | - |
| Jul 21, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.00 | -0.62% | - |
| Jul 20, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.17 | -2.17% | - |
| Jul 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.77 | 2.86% | - |
| Jul 16, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.00 | 1.34% | - |
| Jul 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.64 | -0.70% | - |
| Jul 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.83 | 0.93% | - |
| Jul 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.58 | -0.96% | - |