DATAGROUP SE (LON:0W19)
London · Delayed Price · Currency is GBP · Price in EUR 61.00
0.00 (0.00%)
At close: Aug 1, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Jul 31, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -1.13% | - |
| Jul 30, 2025 | 60.40 | 62.10 | 60.40 | 61.70 | 61.70 | 0.82% | 73 |
| Jul 29, 2025 | 60.00 | 61.20 | 60.00 | 61.20 | 61.20 | 0.82% | 4 |
| Jul 28, 2025 | 59.60 | 61.30 | 59.60 | 60.70 | 60.70 | 2.53% | 2 |
| Jul 25, 2025 | 60.40 | 60.40 | 59.20 | 59.20 | 59.20 | -2.95% | 7 |
| Jul 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.65% | 10 |
| Jul 23, 2025 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | 0.49% | - |
| Jul 22, 2025 | 61.70 | 61.70 | 61.10 | 61.10 | 61.10 | 0.16% | 9 |
| Jul 21, 2025 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.33% | 13,785 |
| Jul 18, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.83% | - |
| Jul 16, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.23% | 30 |
| Jul 15, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.89% | 40 |
| Jul 14, 2025 | 60.90 | 61.60 | 60.90 | 61.60 | 61.60 | 1.99% | 36 |
| Jul 11, 2025 | 60.70 | 60.95 | 60.40 | 60.40 | 60.40 | -2.58% | 1,037 |
| Jul 10, 2025 | 61.20 | 62.00 | 61.20 | 62.00 | 62.00 | -0.32% | 42 |
| Jul 9, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.30% | 16 |
| Jul 8, 2025 | 60.50 | 61.50 | 60.50 | 61.40 | 61.40 | 0.16% | 65 |
| Jul 7, 2025 | 60.80 | 61.30 | 60.50 | 61.30 | 61.30 | - | 766 |
| Jul 4, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.49% | 41 |
| Jul 3, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | -1.29% | 402 |
| Jul 2, 2025 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | 0.65% | 82 |
| Jul 1, 2025 | 61.10 | 61.80 | 61.10 | 61.40 | 61.40 | -0.65% | 367 |
| Jun 30, 2025 | 60.10 | 61.80 | 59.70 | 61.80 | 61.80 | 2.15% | 284 |
| Jun 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.33% | 80 |
| Jun 26, 2025 | 60.40 | 60.40 | 60.00 | 60.30 | 60.30 | -0.17% | - |
| Jun 25, 2025 | 59.40 | 60.40 | 59.30 | 60.40 | 60.40 | 1.00% | 375 |
| Jun 24, 2025 | 58.90 | 60.00 | 58.20 | 59.80 | 59.80 | 0.50% | 838 |
| Jun 23, 2025 | 60.20 | 60.30 | 59.50 | 59.50 | 59.50 | -1.49% | 755 |
| Jun 20, 2025 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | -0.25% | 142 |
| Jun 19, 2025 | 60.50 | 60.80 | 60.30 | 60.55 | 60.55 | - | 818 |
| Jun 18, 2025 | 60.60 | 60.70 | 60.00 | 60.55 | 60.55 | 0.33% | 609 |
| Jun 17, 2025 | 59.90 | 60.60 | 59.90 | 60.35 | 60.35 | -0.08% | 1,075 |
| Jun 16, 2025 | 58.90 | 60.40 | 58.90 | 60.40 | 60.40 | 3.42% | 3,879 |
| Jun 13, 2025 | 58.00 | 58.60 | 58.00 | 58.40 | 58.40 | -0.68% | 810 |
| Jun 12, 2025 | 58.90 | 58.90 | 58.20 | 58.80 | 58.80 | 0.34% | 2,945 |
| Jun 11, 2025 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 0.34% | 1,553 |
| Jun 10, 2025 | 58.10 | 59.50 | 57.60 | 58.40 | 58.40 | 0.34% | 188 |
| Jun 9, 2025 | 57.80 | 58.20 | 57.50 | 58.20 | 58.20 | 0.34% | 120 |
| Jun 6, 2025 | 57.20 | 58.00 | 56.90 | 58.00 | 58.00 | 1.40% | 22,769 |
| Jun 5, 2025 | 57.20 | 57.50 | 57.20 | 57.20 | 57.20 | -0.35% | 16,149 |
| Jun 4, 2025 | 57.70 | 57.70 | 57.40 | 57.40 | 57.40 | -0.35% | 200 |
| Jun 3, 2025 | 57.30 | 57.90 | 57.30 | 57.60 | 57.60 | 0.52% | 183,377 |
| Jun 2, 2025 | 56.80 | 57.50 | 56.80 | 57.30 | 57.30 | 2.60% | 183,482 |
| May 30, 2025 | 55.90 | 55.90 | 55.80 | 55.85 | 55.85 | 0.09% | 597 |
| May 29, 2025 | 55.70 | 55.90 | 55.70 | 55.80 | 55.80 | 0.18% | 713 |
| May 28, 2025 | 55.60 | 55.70 | 55.50 | 55.70 | 55.70 | 0.18% | 975 |
| May 27, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 0.18% | 97 |
| May 26, 2025 | 55.20 | 55.50 | 55.10 | 55.50 | 55.50 | -0.18% | 2,362 |
| May 23, 2025 | 55.50 | 55.60 | 55.30 | 55.60 | 55.60 | 0.36% | 6,114 |