ReGuest S.p.A. (VIE:REGU)
Austria · Delayed Price · Currency is EUR 9.50
-0.25 (-2.56%)
At close: Oct 17, 2025
ReGuest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | 97 |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | 200 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | 290 |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 400 |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 80 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 468 |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 333 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | 100 |
| Jul 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 100 |
| Jul 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 139 |
| Jul 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 10 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 62 |
| Jun 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 200 |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 338 |
| May 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -4.52% | 162 |
| May 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -5.24% | 200 |
| May 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | - | 200 |
| May 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | 5.00% | 200 |
| Apr 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | - | 100 |