Regional Management Corp. (FRA:46F)
Germany
· Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
Last updated: Dec 5, 2025, 8:02 AM CET
Regional Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Nov 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 0.65% | - |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | 0.65% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 0.66% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | -3.80% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | -2.47% | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -2.99% | - |
| Nov 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.12 | 4.37% | - |
| Nov 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -2.44% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 2.50% | - |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | 2.56% | - |
| Nov 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | -9.30% | - |
| Nov 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.11 | 2.38% | - |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -1.18% | - |
| Nov 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 1.19% | - |
| Nov 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | 1.20% | - |
| Oct 31, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | - | 15 |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | -2.35% | - |
| Oct 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 3.03% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 32.72 | -4.62% | 570 |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 2.98% | - |
| Oct 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -1.75% | - |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.91 | -1.16% | - |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 2.98% | - |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | 3.70% | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -0.61% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -3.55% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | -0.59% | - |
| Oct 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | -3.41% | - |
| Oct 14, 2025 | 33.00 | 35.20 | 33.00 | 35.20 | 34.90 | 9.32% | 19 |
| Oct 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -3.01% | - |
| Oct 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.92 | -2.35% | - |
| Oct 9, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.71 | 5.59% | 570 |
| Oct 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -1.83% | - |
| Oct 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - | - |
| Oct 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - | - |
| Oct 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 0.61% | - |
| Oct 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | 0.62% | - |
| Oct 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -4.14% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | -2.87% | - |
| Sep 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.51 | -2.79% | - |
| Sep 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | 0.56% | - |
| Sep 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | -1.11% | - |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | -2.17% | - |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -0.54% | - |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -2.63% | - |
| Sep 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 3.26% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 0.55% | - |
| Sep 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | -0.54% | - |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 2.79% | - |
| Sep 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | -0.56% | - |
| Sep 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 1.12% | - |
| Sep 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | 1.14% | - |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | -3.30% | - |
| Sep 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | 0.55% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | -2.16% | - |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | 2.21% | - |
| Sep 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | -2.69% | - |
| Sep 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | 0.54% | - |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | 1.09% | - |
| Sep 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | - | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | 1.67% | - |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | 2.27% | - |
| Aug 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | 1.73% | - |
| Aug 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 1.76% | - |
| Aug 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 7.59% | - |
| Aug 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | -3.66% | - |
| Aug 21, 2025 | 31.80 | 32.80 | 31.80 | 32.80 | 32.52 | 2.50% | 127 |
| Aug 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | 1.27% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | -3.07% | - |
| Aug 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | 1.24% | - |
| Aug 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.67 | 1.90% | - |
| Aug 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | 3.95% | - |
| Aug 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.90 | 1.33% | - |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | 2.04% | - |
| Aug 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.92 | - | - |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.92 | 0.68% | - |
| Aug 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.72 | 1.39% | - |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.33 | 2.86% | - |
| Aug 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.54 | -1.41% | - |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.94 | 2.90% | - |
| Jul 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.15 | 3.76% | - |
| Jul 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.16 | -1.48% | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | - | - |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | - | - |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | -3.57% | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.54 | 0.72% | - |
| Jul 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.35 | 2.21% | - |
| Jul 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.75 | -1.45% | - |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.15 | -1.43% | - |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.54 | 1.45% | - |