RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	99.51	103.33	97.73	99.68	99.68	-0.52%	4,249,949
Feb 5, 2026	101.51	103.36	98.30	100.20	100.20	-2.53%	5,686,122
Feb 4, 2026	100.01	103.00	98.90	102.80	102.80	1.74%	5,259,956
Feb 3, 2026	98.56	101.86	97.00	101.04	101.04	2.58%	6,354,707
Feb 2, 2026	102.25	104.64	97.81	98.50	98.50	-3.67%	8,201,279
Jan 30, 2026	102.10	107.50	100.50	102.25	102.25	0.58%	6,464,837
Jan 29, 2026	102.28	103.86	99.70	101.66	101.66	-0.81%	5,296,239
Jan 28, 2026	101.00	103.89	100.03	102.49	102.49	1.80%	5,750,703
Jan 27, 2026	100.00	102.80	98.12	100.68	100.68	0.40%	5,224,463
Jan 26, 2026	101.50	102.88	98.56	100.28	100.28	-1.95%	6,555,069
Jan 23, 2026	99.36	104.68	98.84	102.27	102.27	2.94%	6,582,547
Jan 22, 2026	104.00	104.68	98.50	99.35	99.35	-4.04%	7,030,315
Jan 21, 2026	103.83	106.80	102.40	103.53	103.53	-0.07%	5,804,400
Jan 20, 2026	104.42	105.10	101.79	103.60	103.60	-1.28%	5,716,639
Jan 19, 2026	107.15	109.38	104.00	104.94	104.94	-2.15%	7,367,848
Jan 16, 2026	103.80	112.44	103.80	107.25	107.25	2.24%	9,442,114
Jan 15, 2026	101.58	108.96	101.58	104.90	104.90	1.51%	10,508,710
Jan 14, 2026	113.00	113.00	101.00	103.34	103.34	-9.72%	19,667,650
Jan 13, 2026	110.00	114.46	104.00	114.46	114.46	20.00%	21,224,500
Jan 12, 2026	95.70	96.88	93.00	95.38	95.38	-1.63%	6,956,295
Jan 9, 2026	93.00	98.00	90.00	96.96	96.96	4.94%	8,611,728
Jan 8, 2026	91.90	95.56	91.00	92.40	92.40	1.27%	9,025,593
Jan 7, 2026	82.30	92.00	81.50	91.24	91.24	11.13%	12,978,960
Jan 6, 2026	81.36	83.20	80.28	82.10	82.10	0.92%	5,907,994
Jan 5, 2026	77.70	81.59	75.12	81.35	81.35	4.58%	8,642,302
Dec 31, 2025	77.35	78.24	75.03	77.79	77.79	0.54%	5,829,280
Dec 30, 2025	78.50	78.95	76.40	77.37	77.37	-1.75%	5,283,684
Dec 29, 2025	79.30	80.53	78.50	78.75	78.75	-0.48%	4,264,726
Dec 26, 2025	79.60	79.94	78.50	79.13	79.13	-0.80%	3,824,076
Dec 25, 2025	80.58	80.77	78.51	79.77	79.77	-1.42%	4,912,556
Dec 24, 2025	80.09	82.00	79.60	80.92	80.92	1.02%	4,587,212
Dec 23, 2025	80.00	81.36	79.71	80.10	80.10	0.24%	3,986,682
Dec 22, 2025	82.79	82.79	78.78	79.91	79.91	-3.02%	5,094,047
Dec 19, 2025	80.55	83.98	79.10	82.40	82.40	2.32%	3,972,335
Dec 18, 2025	81.40	81.89	80.50	80.53	80.53	-1.67%	2,763,479
Dec 17, 2025	81.87	82.38	80.21	81.90	81.90	1.24%	3,087,521
Dec 16, 2025	82.06	82.80	80.80	80.90	80.90	-0.74%	2,957,177
Dec 15, 2025	87.00	87.00	81.01	81.50	81.50	-6.02%	6,385,242
Dec 12, 2025	89.27	89.74	86.25	86.72	86.72	-1.89%	4,892,642
Dec 11, 2025	87.35	90.87	86.70	88.39	88.39	2.01%	4,417,859
Dec 10, 2025	86.88	87.88	85.73	86.65	86.65	1.59%	3,699,128
Dec 9, 2025	86.26	87.77	84.88	85.29	85.29	-1.98%	4,891,751
Dec 8, 2025	96.49	96.80	85.88	87.01	87.01	-9.79%	11,546,130
Dec 5, 2025	95.59	96.66	93.50	96.45	96.45	1.13%	3,324,393
Dec 4, 2025	92.60	96.49	92.00	95.37	95.37	3.89%	3,790,658
Dec 3, 2025	93.90	94.50	91.29	91.80	91.80	-1.53%	2,550,886
Dec 2, 2025	94.00	95.97	92.96	93.23	93.23	-2.11%	2,703,574
Dec 1, 2025	99.70	100.69	92.01	95.24	95.24	-4.47%	6,206,042
Nov 28, 2025	95.01	100.88	95.01	99.70	99.70	3.85%	7,123,772
Nov 27, 2025	91.54	97.48	91.23	96.00	96.00	4.07%	6,557,566