Repligen Corporation (FRA:RGN)
Germany
· Delayed Price · Currency is EUR 140.70
-0.85 (-0.60%)
Last updated: Dec 5, 2025, 8:10 AM CET
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0.78% | - |
| Dec 3, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | -0.81% | - |
| Dec 2, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -2.07% | - |
| Dec 1, 2025 | 145.15 | 145.15 | 144.60 | 144.60 | 144.60 | -1.23% | 125 |
| Nov 28, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0.21% | - |
| Nov 27, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -0.68% | - |
| Nov 26, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 2.51% | - |
| Nov 25, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 2.68% | - |
| Nov 24, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 4.53% | - |
| Nov 21, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -1.80% | - |
| Nov 20, 2025 | 134.00 | 136.55 | 134.00 | 136.15 | 136.15 | 4.13% | 500 |
| Nov 19, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 3.48% | - |
| Nov 18, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -2.70% | - |
| Nov 17, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 2.20% | - |
| Nov 14, 2025 | 127.65 | 127.65 | 127.05 | 127.05 | 127.05 | -6.06% | 49 |
| Nov 13, 2025 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 3.13% | - |
| Nov 12, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 5.30% | - |
| Nov 11, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 1.84% | - |
| Nov 10, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -1.65% | - |
| Nov 7, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.60% | - |
| Nov 6, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.15% | - |
| Nov 5, 2025 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -1.13% | - |
| Nov 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.27% | - |
| Nov 3, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 3.49% | - |
| Oct 31, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -2.72% | - |
| Oct 30, 2025 | 126.30 | 126.80 | 126.30 | 126.80 | 126.80 | -1.82% | - |
| Oct 29, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -5.28% | - |
| Oct 28, 2025 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | -1.30% | - |
| Oct 27, 2025 | 142.45 | 142.45 | 138.15 | 138.15 | 138.15 | -2.09% | - |
| Oct 24, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 5.18% | - |
| Oct 23, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.41% | - |
| Oct 22, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.75% | - |
| Oct 21, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.23% | - |
| Oct 20, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | - |
| Oct 17, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 2.29% | - |
| Oct 16, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.52% | - |
| Oct 15, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -0.24% | - |
| Oct 14, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 1.61% | - |
| Oct 13, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -2.24% | - |
| Oct 10, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.59% | - |
| Oct 9, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 3.14% | - |
| Oct 8, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -3.65% | - |
| Oct 7, 2025 | 126.60 | 130.15 | 126.60 | 128.85 | 128.85 | 2.71% | 105 |
| Oct 6, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 2.28% | - |
| Oct 3, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -0.33% | - |
| Oct 2, 2025 | 122.55 | 123.05 | 122.55 | 123.05 | 123.05 | 10.21% | - |
| Oct 1, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 7.20% | - |
| Sep 30, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -1.56% | - |
| Sep 29, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.76% | - |
| Sep 26, 2025 | 102.70 | 105.00 | 102.70 | 105.00 | 105.00 | -0.76% | - |
| Sep 25, 2025 | 104.60 | 105.80 | 104.60 | 105.80 | 105.80 | 1.98% | 10 |
| Sep 24, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | -1.43% | - |
| Sep 23, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 2.58% | - |
| Sep 22, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.44% | - |
| Sep 19, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 4.12% | - |
| Sep 18, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.50% | - |
| Sep 17, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 3.60% | - |
| Sep 16, 2025 | 95.14 | 96.02 | 95.14 | 96.02 | 96.02 | 0.65% | - |
| Sep 15, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -5.03% | - |
| Sep 12, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -0.89% | - |
| Sep 11, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1.55% | - |
| Sep 10, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -1.24% | - |
| Sep 9, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -3.58% | - |
| Sep 8, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 2.85% | - |
| Sep 5, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 2.95% | - |
| Sep 4, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | -2.82% | - |
| Sep 3, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.20% | - |
| Sep 2, 2025 | 103.00 | 103.00 | 101.65 | 101.65 | 101.65 | -1.21% | - |
| Sep 1, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -1.86% | - |
| Aug 29, 2025 | 103.00 | 104.85 | 103.00 | 104.85 | 104.85 | 4.07% | - |
| Aug 28, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -1.42% | - |
| Aug 27, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.44% | - |
| Aug 26, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -2.33% | - |
| Aug 25, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 3.24% | - |
| Aug 22, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.97% | - |
| Aug 21, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.58% | - |
| Aug 20, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.29% | - |
| Aug 19, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -0.05% | - |
| Aug 18, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -2.87% | - |
| Aug 15, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.79% | - |
| Aug 14, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 4.59% | - |
| Aug 13, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 7.74% | - |
| Aug 12, 2025 | 94.84 | 95.00 | 94.84 | 95.00 | 95.00 | 0.93% | - |
| Aug 11, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -1.98% | - |
| Aug 8, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 1.59% | 30 |
| Aug 7, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -4.49% | - |
| Aug 6, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | -0.56% | - |
| Aug 5, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -2.05% | - |
| Aug 4, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1.40% | - |
| Aug 1, 2025 | 100.65 | 100.65 | 100.20 | 100.20 | 100.20 | -5.65% | 10 |
| Jul 31, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.48% | - |
| Jul 30, 2025 | 107.05 | 107.80 | 107.05 | 107.80 | 107.80 | -1.15% | - |
| Jul 29, 2025 | 102.00 | 109.05 | 102.00 | 109.05 | 109.05 | 5.82% | 50 |
| Jul 28, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.63% | - |
| Jul 25, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 4.81% | - |
| Jul 24, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1.66% | - |
| Jul 23, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.15% | - |
| Jul 22, 2025 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -1.80% | - |
| Jul 21, 2025 | 98.52 | 99.00 | 98.52 | 99.00 | 99.00 | -6.16% | 50 |
| Jul 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.61% | - |