RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 54.77
-0.85 (-1.53%)
Apr 9, 2026, 5:05 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 55.00 | 55.43 | 53.75 | 54.66 | - | -1.73% | 200,783 |
| Apr 8, 2026 | 56.01 | 56.02 | 54.50 | 55.62 | 55.62 | 3.46% | 683,866 |
| Apr 7, 2026 | 54.00 | 54.35 | 53.00 | 53.76 | 53.76 | -0.24% | 445,617 |
| Apr 2, 2026 | 53.15 | 54.73 | 52.75 | 53.89 | 53.89 | -1.62% | 500,550 |
| Apr 1, 2026 | 52.50 | 55.62 | 50.97 | 54.78 | 54.78 | 8.18% | 1,230,520 |
| Mar 31, 2026 | 48.38 | 50.66 | 47.98 | 50.64 | 50.64 | 4.68% | 585,421 |
| Mar 30, 2026 | 46.50 | 48.53 | 46.34 | 48.38 | 48.38 | 2.90% | 557,305 |
| Mar 27, 2026 | 46.84 | 48.28 | 45.97 | 47.01 | 47.01 | -1.90% | 1,117,545 |
| Mar 26, 2026 | 51.51 | 51.51 | 47.68 | 47.92 | 47.92 | -8.48% | 1,446,526 |
| Mar 25, 2026 | 52.20 | 52.63 | 51.10 | 52.36 | 52.36 | 2.47% | 540,899 |
| Mar 24, 2026 | 52.10 | 52.13 | 49.96 | 51.10 | 51.10 | -1.14% | 603,814 |
| Mar 23, 2026 | 50.05 | 53.62 | 49.54 | 51.69 | 51.69 | -0.10% | 936,198 |
| Mar 20, 2026 | 55.49 | 56.11 | 51.74 | 51.74 | 51.74 | -5.08% | 1,271,255 |
| 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 |