Regions Financial Corporation (FRA:RN7)
Germany · Delayed Price · Currency is EUR 25.23
+0.61 (2.48%)
At close: Oct 23, 2026
FRA:RN7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.48% | - |
| Oct 22, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.28% | - |
| Oct 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.49% | - |
| Oct 20, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.31% | - |
| Oct 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.70% | - |
| Oct 16, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.28% | - |
| Oct 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.00% | - |
| Oct 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.44% | - |
| Oct 13, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.21% | - |
| Oct 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% | - |
| Oct 9, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.14% | - |
| Oct 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.00% | - |
| Oct 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.25% | - |
| Oct 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.13% | - |
| Oct 5, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% | - |
| Oct 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.04% | - |
| Oct 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.76% | - |
| Sep 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.92% | - |
| Sep 29, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.67% | - |
| Sep 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.46% | - |
| Sep 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.13% | - |
| Sep 24, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.81% | - |
| Sep 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.66% | - |
| Sep 22, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.24% | - |
| Sep 21, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - | - |
| 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% | - |