RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	57.14	57.20	53.60	54.51	54.51	-4.82%	848,070
Mar 18, 2026	56.79	58.49	56.23	57.27	57.27	0.85%	634,129
Mar 17, 2026	56.80	56.91	54.88	56.79	56.79	0.85%	610,198
Mar 16, 2026	55.49	56.72	55.04	56.31	56.31	3.68%	686,073
Mar 13, 2026	54.62	55.54	53.97	54.31	54.31	-0.57%	451,496
Mar 12, 2026	55.45	57.35	54.62	54.62	54.62	0.53%	946,570
Mar 11, 2026	55.28	55.46	53.23	54.33	54.33	-1.75%	805,628
Mar 10, 2026	56.50	56.72	55.05	55.30	55.30	-0.27%	818,970
Mar 9, 2026	54.26	56.15	52.91	55.45	55.45	-0.47%	794,692
Mar 6, 2026	54.20	56.38	54.20	55.71	55.71	7.13%	1,274,993
Mar 5, 2026	58.50	58.56	52.00	52.00	52.00	-11.41%	2,162,471
Mar 4, 2026	56.35	59.68	56.32	58.70	58.70	2.87%	661,552
Mar 3, 2026	58.97	59.01	55.68	57.06	57.06	-3.24%	615,358
Mar 2, 2026	60.00	61.94	57.98	58.97	58.97	3.58%	622,717
Feb 27, 2026	58.88	58.88	56.35	56.93	56.93	-2.06%	559,901
Feb 26, 2026	58.21	59.09	56.75	58.13	58.13	-0.14%	442,446
Feb 25, 2026	59.73	59.73	57.36	58.21	58.21	-2.09%	301,036
Feb 24, 2026	58.82	59.45	58.15	59.45	59.45	1.05%	394,637
Feb 23, 2026	60.06	60.13	58.62	58.83	58.83	-3.22%	404,807
Feb 20, 2026	61.00	61.34	59.94	60.79	60.79	-0.25%	358,728
Feb 19, 2026	60.92	61.35	59.80	60.94	60.94	-0.15%	359,146
Feb 18, 2026	58.60	61.66	58.48	61.03	61.03	4.83%	607,634
Feb 17, 2026	58.50	59.25	56.96	58.22	58.22	-1.39%	460,372
Feb 16, 2026	58.06	59.04	56.91	59.04	59.04	2.61%	491,372
Feb 13, 2026	57.22	58.86	56.93	57.54	57.54	1.11%	464,761
Feb 12, 2026	57.02	58.28	56.91	56.91	56.91	-0.85%	339,863
Feb 11, 2026	57.69	59.00	56.50	57.40	57.40	-2.83%	449,192
Feb 10, 2026	57.48	59.26	56.82	59.07	59.07	2.77%	605,278
Feb 9, 2026	56.61	57.84	55.86	57.48	57.48	5.68%	742,193
Feb 6, 2026	52.69	56.98	52.64	54.39	54.39	5.37%	1,065,929
Feb 5, 2026	50.38	52.30	49.11	51.62	51.62	0.62%	995,365
Feb 4, 2026	53.00	53.70	50.95	51.30	51.30	-3.75%	535,665
Feb 3, 2026	53.60	54.23	52.67	53.30	53.30	1.81%	497,819
Feb 2, 2026	53.05	54.03	52.32	52.35	52.35	-3.15%	427,064
Jan 30, 2026	54.52	55.19	53.40	54.05	54.05	-1.55%	560,276
Jan 29, 2026	57.50	57.64	54.78	54.90	54.90	-5.07%	481,152
Jan 28, 2026	58.50	58.96	57.38	57.83	57.83	-0.82%	370,872
Jan 27, 2026	57.72	58.65	56.97	58.31	58.31	1.44%	357,256
Jan 26, 2026	60.12	60.46	56.68	57.48	57.48	-3.31%	632,550
Jan 23, 2026	57.15	59.76	56.53	59.45	59.45	3.39%	953,235
Jan 22, 2026	57.92	59.17	56.20	57.50	57.50	-2.08%	642,453
Jan 21, 2026	60.75	61.16	58.31	58.72	58.72	-3.33%	802,982
Jan 20, 2026	62.00	62.00	59.71	60.74	60.74	-2.02%	682,989
Jan 19, 2026	63.50	65.80	61.99	61.99	61.99	-0.47%	854,187
Jan 16, 2026	61.00	62.90	60.09	62.28	62.28	2.18%	769,805
Jan 15, 2026	60.58	61.19	59.55	60.95	60.95	-0.51%	696,988
Jan 14, 2026	65.00	65.30	60.37	61.26	61.26	-5.70%	946,018
Jan 13, 2026	65.89	66.29	64.01	64.96	64.96	-1.90%	879,447
Jan 12, 2026	65.77	66.90	64.63	66.22	66.22	3.18%	839,705
Jan 9, 2026	63.20	65.11	62.92	64.18	64.18	0.80%	749,025