RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	497,749
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
Jan 8, 2026	63.71	65.31	62.30	63.67	63.67	2.93%	1,041,180
Jan 7, 2026	60.02	61.86	59.11	61.86	61.86	3.79%	570,797
Jan 6, 2026	60.80	60.97	58.55	59.60	59.60	-0.70%	792,582
Jan 5, 2026	57.50	60.48	57.49	60.02	60.02	8.03%	869,210
Jan 2, 2026	54.40	55.56	54.08	55.56	55.56	3.62%	507,368
Dec 30, 2025	52.82	54.10	52.52	53.62	53.62	2.33%	306,818
Dec 29, 2025	52.44	52.87	50.90	52.40	52.40	-0.74%	450,337
Dec 23, 2025	53.39	53.69	52.51	52.79	52.79	-0.92%	320,131
Dec 22, 2025	53.36	53.51	52.66	53.28	53.28	-0.17%	369,729
Dec 19, 2025	53.59	53.59	52.72	53.37	53.37	-0.34%	818,507
Dec 18, 2025	52.26	53.67	52.14	53.55	53.55	1.92%	458,849
Dec 17, 2025	52.82	54.02	52.00	52.54	52.54	1.78%	609,372
Dec 16, 2025	51.40	53.09	50.64	51.62	51.62	-4.27%	745,806
Dec 15, 2025	53.87	54.28	52.67	53.92	53.92	-0.92%	591,984
Dec 12, 2025	54.64	55.39	53.70	54.42	54.42	-2.12%	546,023
Dec 11, 2025	55.27	56.16	54.66	55.60	55.60	-0.70%	633,655
Dec 10, 2025	56.21	56.37	54.63	55.99	55.99	-2.74%	730,127
Dec 9, 2025	57.30	58.51	55.89	57.57	57.57	5.50%	1,493,896
Dec 8, 2025	53.98	55.04	53.02	54.57	54.57	5.53%	1,099,918
Dec 5, 2025	51.00	52.27	50.58	51.71	51.71	4.56%	965,891
Dec 4, 2025	50.09	50.24	48.95	49.46	49.46	0.47%	381,918
Dec 3, 2025	50.50	50.50	48.88	49.23	49.23	0.53%	719,149
Dec 2, 2025	48.07	50.34	47.50	48.97	48.97	1.86%	678,974
Dec 1, 2025	49.10	49.38	47.17	48.07	48.07	-4.72%	1,161,701
Nov 28, 2025	51.10	51.15	50.21	50.45	50.45	-1.23%	297,588
Nov 27, 2025	52.38	52.72	50.46	51.08	51.08	-0.53%	497,588
Nov 26, 2025	52.86	52.94	49.92	51.35	51.35	0.86%	1,034,834
Nov 25, 2025	50.19	51.51	49.37	50.91	50.91	4.68%	932,820
Nov 24, 2025	48.00	49.90	47.51	48.64	48.64	-4.37%	1,605,360
Nov 21, 2025	52.50	52.94	49.29	50.86	50.86	-8.36%	1,844,143