Regions Financial Corporation (FRA:RN7)
Germany · Delayed Price · Currency is EUR 23.79
-0.33 (-1.37%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:RN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | - | -1.37% | - |
| Apr 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.01% | - |
| Apr 21, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.97% | - |
| Apr 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Apr 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.47% | - |
| Apr 16, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.39% | - |
| Apr 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.51% | - |
| Apr 14, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.04% | - |
| Apr 13, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.77% | - |
| Apr 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.05% | - |
| Apr 9, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.35% | - |
| Apr 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.60% | - |
| Apr 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 3.04% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 300 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Mar 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 396 |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Mar 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -4.35% | 563 |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 115 |
| Mar 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 150 |
| Mar 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | 465 |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | 1.64% | - |
| Feb 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | 1.67% | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | -1.64% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.18 | -3.94% | - |
| Feb 23, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.17 | 0.79% | 1,319 |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | -0.79% | - |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | 1.60% | - |
| Feb 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - | - |
| Feb 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | -3.85% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 0.78% | - |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | -0.77% | - |