Regeneron(DE:RGO)
€862.80+6.90 (+0.81%)
DE:RGO
Regeneron historical prices
€862.80
At close:+6.90 (+0.81%)
Regeneron (RGO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 859.60 | 862.80 | 859.60 | 862.80 | 862.80 | +0.81% | 8 | 0.13 |
| Nov 12, 2026 | 869.80 | 875.80 | 855.90 | 855.90 | 855.90 | +3.64% | 70 | 1.15 |
| Nov 11, 2026 | 821.40 | 825.80 | 781.20 | 825.80 | 825.80 | +1.14% | 80 | 1.33 |
| Nov 10, 2026 | 818.50 | 822.10 | 816.40 | 816.50 | 816.50 | +1.18% | 35 | 0.59 |
| Nov 09, 2026 | 814.20 | 820.30 | 810.60 | 820.30 | 820.30 | +1.65% | 14 | 0.24 |
| Nov 06, 2026 | 804.20 | 809.20 | 790.10 | 807.00 | 807.00 | -1.77% | 80 | 1.37 |
| Nov 05, 2026 | 827.20 | 846.20 | 821.50 | 821.50 | 821.50 | -4.19% | 137 | 2.40 |
| Nov 04, 2026 | 865.80 | 885.20 | 848.60 | 857.40 | 857.40 | -1.00% | 71 | 1.27 |
| Nov 03, 2026 | 866.80 | 867.00 | 849.90 | 866.10 | 866.10 | +0.19% | 95 | 1.73 |
| Nov 02, 2026 | 824.50 | 864.50 | 824.30 | 864.50 | 864.50 | +5.62% | 367 | 7.41 |
| Oct 30, 2026 | 743.90 | 828.90 | 736.70 | 818.50 | 818.50 | +11.27% | 374 | 8.41 |
| Oct 29, 2026 | 736.30 | 747.20 | 733.90 | 735.60 | 735.60 | +0.96% | 104 | 2.35 |
| Oct 28, 2026 | 731.30 | 738.70 | 728.60 | 728.60 | 728.60 | +0.30% | 5 | 0.11 |
| Oct 27, 2026 | 723.80 | 726.40 | 722.70 | 726.40 | 726.40 | +1.88% | 4 | 0.09 |
| Oct 26, 2026 | 721.40 | 722.80 | 713.00 | 713.00 | 713.00 | -0.96% | 50 | 1.09 |
| Oct 23, 2026 | 727.70 | 728.60 | 715.40 | 719.90 | 719.90 | -1.72% | 29 | 0.64 |
| Oct 22, 2026 | 714.30 | 732.50 | 714.30 | 732.50 | 732.50 | +2.50% | 4 | 0.09 |
| Oct 21, 2026 | 719.70 | 719.70 | 714.60 | 714.60 | 714.60 | +0.90% | 21 | 0.46 |
| Oct 20, 2026 | 699.70 | 714.40 | 698.00 | 708.20 | 708.20 | +1.46% | 143 | 3.20 |
| Oct 19, 2026 | 707.50 | 707.80 | 698.00 | 698.00 | 698.00 | -1.40% | 111 | 2.58 |
| Oct 16, 2026 | 708.20 | 711.10 | 706.30 | 707.90 | 707.90 | -1.67% | 16 | 0.37 |
| Oct 15, 2026 | 698.80 | 719.90 | 698.80 | 719.90 | 719.90 | +3.69% | 6 | 0.13 |
| Oct 14, 2026 | 674.40 | 694.30 | 674.40 | 694.30 | 694.30 | +2.98% | 90 | 1.99 |
| Oct 13, 2026 | 686.30 | 687.00 | 674.20 | 674.20 | 674.20 | -1.53% | 14 | 0.30 |
| Oct 12, 2026 | 666.70 | 684.70 | 666.70 | 684.70 | 684.70 | +2.75% | 10 | 0.21 |
| Oct 09, 2026 | 658.90 | 666.40 | 658.90 | 666.40 | 666.40 | +2.84% | 18 | 0.39 |
| Oct 08, 2026 | 661.40 | 663.50 | 648.00 | 648.00 | 648.00 | -3.43% | 0 | 0.00 |
| Oct 07, 2026 | 656.80 | 671.00 | 656.80 | 671.00 | 671.00 | +2.21% | 17 | 0.36 |
| Oct 06, 2026 | 648.60 | 656.50 | 646.00 | 656.50 | 656.50 | +1.39% | 37 | 0.80 |
| Oct 05, 2026 | 656.40 | 657.00 | 647.50 | 647.50 | 647.50 | -0.45% | 11 | 0.24 |
| Oct 02, 2026 | 655.70 | 657.10 | 650.40 | 650.40 | 650.40 | -0.41% | 26 | 0.55 |
| Oct 01, 2026 | 674.10 | 680.50 | 653.00 | 653.10 | 653.10 | -1.57% | 73 | 1.34 |
| Sep 30, 2026 | 660.60 | 663.50 | 658.10 | 663.50 | 663.50 | +0.82% | 54 | 1.01 |
| Sep 29, 2026 | 664.10 | 665.00 | 655.50 | 658.10 | 658.10 | -1.83% | 59 | 1.10 |
| Sep 28, 2026 | 693.10 | 693.10 | 670.40 | 670.40 | 670.40 | -2.88% | 88 | 1.68 |
| Sep 25, 2026 | 699.10 | 699.10 | 690.30 | 690.30 | 690.30 | -0.98% | 0 | 0.00 |
| Sep 24, 2026 | 703.40 | 704.70 | 697.10 | 697.10 | 697.10 | -0.23% | 6 | 0.11 |
| Sep 23, 2026 | 705.10 | 708.40 | 698.70 | 698.70 | 698.70 | -1.10% | 58 | 1.12 |
| Sep 22, 2026 | 696.30 | 706.50 | 695.30 | 706.50 | 706.50 | +2.45% | 11 | 0.21 |
| Sep 21, 2026 | 686.30 | 689.60 | 681.50 | 689.60 | 689.60 | +0.66% | 2 | 0.04 |
| Sep 18, 2026 | 685.90 | 685.90 | 684.80 | 685.10 | 685.10 | +0.53% | 0 | 0.00 |
| Sep 17, 2026 | 677.10 | 681.50 | 677.10 | 681.50 | 681.50 | +1.35% | 45 | 0.84 |
| Sep 16, 2026 | 673.50 | 674.60 | 670.50 | 672.40 | 672.40 | -0.27% | 8 | 0.13 |
| Sep 15, 2026 | 685.30 | 685.30 | 674.20 | 674.20 | 674.20 | -1.33% | 6 | 0.10 |
| Sep 14, 2026 | 675.90 | 683.30 | 675.00 | 683.30 | 683.30 | +1.24% | 860 | 17.81 |
| Sep 11, 2026 | 687.50 | 689.40 | 674.70 | 674.90 | 674.90 | -1.21% | 7 | 0.15 |
| Sep 10, 2026 | 695.00 | 695.00 | 682.10 | 683.20 | 683.20 | -1.30% | 24 | 0.50 |
| Sep 09, 2026 | 696.30 | 696.30 | 686.90 | 692.20 | 692.20 | -0.73% | 41 | 0.85 |
| Sep 08, 2026 | 706.40 | 713.80 | 697.30 | 697.30 | 697.30 | +0.84% | 82 | 1.74 |
| Sep 07, 2026 | 710.00 | 710.00 | 691.50 | 691.50 | 691.50 | -3.92% | 15 | 0.32 |
