Replimune Group, Inc. (FRA:7R8)
Germany
· Delayed Price · Currency is EUR 8.55
+0.30 (3.64%)
Last updated: Dec 4, 2025, 3:29 PM CET
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Dec 4, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Dec 3, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -7.91% | - |
| Dec 1, 2025 | 8.45 | 8.95 | 8.45 | 8.85 | 8.85 | 5.99% | 1,620 |
| Nov 28, 2025 | 8.55 | 8.85 | 8.35 | 8.35 | 8.35 | - | 500 |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Nov 26, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Nov 25, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 24, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | 1.97% | 100 |
| Nov 21, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Nov 20, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Nov 18, 2025 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Nov 14, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| Nov 13, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 12, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 6.21% | - |
| Nov 11, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Nov 10, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Nov 6, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -4.61% | 200 |
| Nov 5, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 4, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 3, 2025 | 8.30 | 8.50 | 7.75 | 7.75 | 7.75 | -9.88% | 1,000 |
| Oct 31, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -6.52% | - |
| Oct 30, 2025 | 8.75 | 9.20 | 8.50 | 9.20 | 9.20 | 6.98% | 100 |
| Oct 29, 2025 | 8.80 | 9.00 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Oct 28, 2025 | 8.05 | 8.85 | 7.90 | 8.85 | 8.85 | 11.32% | 100 |
| Oct 27, 2025 | 7.50 | 7.95 | 7.45 | 7.95 | 7.95 | 11.97% | - |
| Oct 24, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -8.97% | - |
| Oct 23, 2025 | 6.90 | 7.80 | 6.90 | 7.80 | 7.80 | 14.71% | 500 |
| Oct 22, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | 78.95% | 100 |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Oct 17, 2025 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | - |
| Oct 16, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 5.41% | - |
| Oct 15, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | - |
| Oct 14, 2025 | 3.86 | 3.86 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Oct 13, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -2.02% | - |
| Oct 10, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 1.54% | - |
| Oct 9, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -0.51% | - |
| Oct 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 6, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 2.06% | - |
| Oct 3, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 10.23% | - |
| Oct 2, 2025 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 2.33% | - |
| Oct 1, 2025 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Sep 30, 2025 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | 4.68% | 155 |
| Sep 29, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Sep 26, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 1.74% | 150 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 50 |
| Sep 24, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | 5.42% | 5,800 |
| Sep 23, 2025 | 2.72 | 3.32 | 2.72 | 3.32 | 3.32 | 23.88% | 3,100 |
| Sep 22, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -4.96% | - |
| Sep 19, 2025 | 2.72 | 2.90 | 2.72 | 2.82 | 2.82 | 4.44% | - |
| Sep 18, 2025 | 4.76 | 4.76 | 2.52 | 2.70 | 2.70 | -43.04% | 10,240 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Sep 16, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Sep 15, 2025 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Sep 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Sep 11, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Sep 10, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -2.97% | 80 |
| Sep 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 8, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 7.00% | - |
| Sep 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Sep 4, 2025 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Sep 3, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 6.41% | - |
| Sep 2, 2025 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 3.54% | - |
| Sep 1, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Aug 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Aug 26, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Aug 25, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | - |
| Aug 22, 2025 | 4.74 | 4.76 | 4.68 | 4.68 | 4.68 | 6.85% | - |
| Aug 21, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Aug 20, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Aug 19, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Aug 18, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -6.94% | - |
| Aug 15, 2025 | 5.10 | 5.40 | 4.90 | 4.90 | 4.90 | 13.43% | 20 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Aug 13, 2025 | 4.28 | 4.44 | 4.28 | 4.44 | 4.44 | 4.23% | 100 |
| Aug 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 12.11% | - |
| Aug 11, 2025 | 4.04 | 4.14 | 3.80 | 3.80 | 3.80 | -16.30% | 500 |
| Aug 8, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 7, 2025 | 4.40 | 4.66 | 4.40 | 4.52 | 4.52 | -15.51% | 340 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 9.63% | - |
| Aug 5, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 12.44% | - |
| Aug 4, 2025 | 6.55 | 6.55 | 4.34 | 4.34 | 4.34 | -25.17% | - |
| Aug 1, 2025 | 5.95 | 6.05 | 5.80 | 5.80 | 5.80 | -2.52% | 125 |
| Jul 31, 2025 | 6.25 | 6.25 | 5.60 | 5.95 | 5.95 | -5.56% | 400 |
| Jul 30, 2025 | 3.60 | 6.60 | 3.50 | 6.30 | 6.30 | 100.64% | 10,214 |
| Jul 29, 2025 | 2.70 | 3.14 | 2.68 | 3.14 | 3.14 | 18.94% | 335 |
| Jul 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 80 |
| Jul 25, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | -4.35% | 3,900 |
| Jul 24, 2025 | 2.82 | 2.98 | 2.76 | 2.76 | 2.76 | -15.34% | 8,555 |
| Jul 23, 2025 | 2.46 | 3.26 | 2.30 | 3.26 | 3.26 | 25.38% | 16,495 |
| Jul 22, 2025 | 11.50 | 11.60 | 2.60 | 2.60 | 2.60 | -75.70% | 1,754 |
| Jul 21, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | - |
| Jul 18, 2025 | 10.50 | 11.30 | 10.50 | 10.70 | 10.70 | -0.93% | 177 |