Remgro Limited (FRA:RE7)
Germany
· Delayed Price · Currency is EUR 8.80
0.00 (0.00%)
At close: Dec 5, 2025
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Dec 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Nov 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Nov 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | 200 |
| Nov 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Nov 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Oct 30, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | 65 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 0.59% | - |
| Oct 20, 2025 | 8.25 | 8.45 | 8.25 | 8.45 | 8.23 | 1.20% | 871 |
| Oct 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | -4.02% | - |
| Oct 16, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.47 | 3.57% | 200 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | -0.59% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | -3.98% | - |
| Oct 13, 2025 | 8.45 | 8.80 | 8.45 | 8.80 | 8.57 | 1.15% | 15 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | 3.57% | - |
| Oct 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 1.82% | - |
| Oct 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -0.60% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -2.35% | - |
| Oct 6, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.28 | 4.29% | 10 |
| Oct 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 0.62% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | -0.61% | - |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -5.23% | - |
| Sep 29, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.38 | -1.71% | 34 |
| Sep 26, 2025 | 8.20 | 8.75 | 8.20 | 8.75 | 8.52 | 1.16% | 8 |
| Sep 25, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.42 | 1.76% | 250 |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 3.03% | - |
| Sep 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -1.20% | - |
| Sep 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | - | - |
| Sep 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | - | - |
| Sep 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | - | - |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | -1.18% | - |
| Sep 16, 2025 | 8.45 | 8.70 | 8.45 | 8.45 | 8.23 | -4.52% | 2,301 |
| Sep 15, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.62 | 1.72% | 100 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | 6.10% | 4,000 |
| Sep 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | 1.86% | - |
| Sep 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | 0.63% | - |
| Sep 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | 0.63% | - |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.74 | -1.24% | - |
| Sep 5, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 7.84 | 3.21% | 24 |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | -1.27% | - |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -1.25% | - |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | -0.62% | - |
| Sep 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -3.59% | - |
| Aug 29, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.13 | 4.37% | 270 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | -2.44% | - |
| Aug 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.99 | -0.61% | - |
| Aug 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | - | - |
| Aug 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | 3.13% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | 1.27% | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -1.25% | - |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | 1.27% | - |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -0.63% | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.74 | 0.63% | - |
| Aug 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -1.86% | - |
| Aug 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -0.62% | - |
| Aug 13, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.89 | 3.85% | 45 |
| Aug 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | - | - |
| Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 0.65% | - |
| Aug 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | 0.65% | - |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.50 | -0.65% | - |
| Aug 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | 0.65% | - |
| Aug 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.50 | 0.65% | - |
| Aug 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.45 | -1.92% | - |
| Aug 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | -1.27% | - |
| Jul 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | 1.28% | - |
| Jul 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | - | - |
| Jul 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.60 | 0.65% | - |
| Jul 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | 0.65% | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.50 | -0.65% | - |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.55 | -1.90% | - |
| Jul 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -3.07% | - |
| Jul 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -1.21% | - |
| Jul 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | 3.13% | - |