Regent Pacific Group Limited (FRA:RPG)
Germany
· Delayed Price · Currency is EUR 0.1110
-0.0040 (-3.48%)
At close: Dec 5, 2025
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | - |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | - |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 33.33% | - |
| Dec 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 13.51% | - |
| Dec 1, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | - |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.41% | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | - |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.71% | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | - |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.11% | - |
| Oct 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | - |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | - |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.78% | - |
| Oct 10, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 20.00% | 2,385 |
| Oct 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | - |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.41% | - |
| Oct 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.59% | 3,493 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 182 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 926 |
| Sep 30, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 28.46% | 926 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |