REGENXBIO Inc. (FRA:RB0)
Germany
· Delayed Price · Currency is EUR 11.20
+0.30 (2.75%)
Last updated: Dec 5, 2025, 8:02 AM CET
REGENXBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.96% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 10.48% | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 9.09% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Nov 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -7.07% | - |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Nov 14, 2025 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -2.01% | 700 |
| Nov 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.85% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Nov 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Nov 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Nov 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Nov 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 2,500 |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 30, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -1.77% | 48 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Oct 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 27, 2025 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 9.35% | 69 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.25% | - |
| Oct 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Oct 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 20, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 1.94% | 360 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.81% | - |
| Oct 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | - |
| Oct 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 16.20% | - |
| Oct 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Oct 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.15% | - |
| Oct 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Sep 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Sep 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.33% | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 171 |
| Sep 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -5.00% | 1,000 |
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Sep 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | - |
| Sep 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Sep 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Sep 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.69% | - |
| Sep 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Aug 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Aug 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 10.95% | - |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| Aug 19, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -2.68% | 1,100 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Aug 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 9.42% | - |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8.66% | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Aug 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Aug 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Aug 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Jul 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94% | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Jul 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jul 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Jul 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |