RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 47.64
-2.81 (-5.57%)
Dec 1, 2025, 1:19 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 49.10 | 49.38 | 48.00 | 48.19 | - | -4.49% | 142,079 |
| 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 |
| Nov 20, 2025 | 58.82 | 58.82 | 52.70 | 55.50 | 55.50 | -3.51% | 1,469,451 |
| Nov 19, 2025 | 62.06 | 62.50 | 57.52 | 57.52 | 57.52 | -7.69% | 1,019,272 |
| Nov 18, 2025 | 62.00 | 64.06 | 61.09 | 62.31 | 62.31 | -1.69% | 498,272 |
| Nov 17, 2025 | 64.68 | 65.90 | 62.97 | 63.38 | 63.38 | -2.90% | 488,969 |
| Nov 14, 2025 | 65.58 | 66.12 | 62.31 | 65.27 | 65.27 | -3.06% | 770,221 |
| Nov 13, 2025 | 64.10 | 68.36 | 61.93 | 67.33 | 67.33 | 7.20% | 994,880 |
| Nov 12, 2025 | 64.09 | 64.26 | 61.23 | 62.81 | 62.81 | -1.64% | 644,650 |
| Nov 11, 2025 | 65.46 | 65.46 | 63.04 | 63.86 | 63.86 | -3.08% | 559,781 |
| Nov 10, 2025 | 66.15 | 66.90 | 65.74 | 65.89 | 65.89 | 2.25% | 371,223 |
| Nov 7, 2025 | 62.02 | 65.21 | 62.00 | 64.44 | 64.44 | 2.29% | 398,482 |
| Nov 6, 2025 | 64.44 | 64.44 | 61.36 | 63.00 | 63.00 | -1.11% | 436,171 |
| Nov 5, 2025 | 64.50 | 64.82 | 62.66 | 63.71 | 63.71 | -2.27% | 405,521 |
| Nov 4, 2025 | 65.22 | 66.48 | 64.43 | 65.19 | 65.19 | -1.60% | 348,440 |
| Nov 3, 2025 | 66.14 | 66.94 | 65.61 | 66.25 | 66.25 | 0.70% | 413,541 |
| Oct 31, 2025 | 65.86 | 67.16 | 65.45 | 65.79 | 65.79 | 1.28% | 549,438 |
| Oct 30, 2025 | 65.02 | 65.50 | 64.02 | 64.96 | 64.96 | 0.76% | 368,812 |
| Oct 29, 2025 | 66.00 | 66.64 | 64.47 | 64.47 | 64.47 | -3.43% | 467,221 |
| Oct 28, 2025 | 65.50 | 67.00 | 64.72 | 66.76 | 66.76 | 0.69% | 537,625 |
| Oct 27, 2025 | 67.52 | 67.70 | 65.76 | 66.30 | 66.30 | -0.33% | 468,157 |
| Oct 24, 2025 | 65.70 | 67.08 | 65.25 | 66.52 | 66.52 | 1.70% | 630,733 |
| Oct 23, 2025 | 69.85 | 70.30 | 64.69 | 65.41 | 65.41 | -2.69% | 1,050,589 |
| Oct 22, 2025 | 67.76 | 70.66 | 67.22 | 67.22 | 67.22 | 1.07% | 909,751 |
| Oct 21, 2025 | 67.67 | 68.10 | 65.99 | 66.51 | 66.51 | -0.66% | 647,573 |
| Oct 20, 2025 | 66.01 | 67.45 | 64.78 | 66.95 | 66.95 | 6.76% | 1,095,907 |
| Oct 17, 2025 | 63.76 | 64.32 | 61.96 | 62.71 | 62.71 | -5.29% | 815,482 |
| Oct 16, 2025 | 64.51 | 67.61 | 64.20 | 66.21 | 66.21 | 0.81% | 980,805 |
| Oct 15, 2025 | 70.00 | 70.17 | 64.79 | 65.68 | 65.68 | -8.60% | 1,326,252 |
| Oct 14, 2025 | 73.43 | 73.52 | 70.91 | 71.86 | 71.86 | -3.98% | 713,339 |
| Oct 13, 2025 | 77.50 | 77.56 | 73.35 | 74.84 | 74.84 | -1.81% | 701,396 |
| Oct 10, 2025 | 79.50 | 79.93 | 74.73 | 76.22 | 76.22 | -4.52% | 985,069 |
| Oct 9, 2025 | 82.09 | 82.45 | 79.30 | 79.83 | 79.83 | -3.82% | 712,031 |
| Oct 8, 2025 | 82.24 | 84.08 | 81.39 | 83.00 | 83.00 | 0.61% | 540,326 |
| Oct 7, 2025 | 82.90 | 85.10 | 82.35 | 82.50 | 82.50 | -3.35% | 871,057 |
| Oct 6, 2025 | 89.00 | 90.24 | 85.26 | 85.36 | 85.36 | -3.48% | 802,347 |
| Oct 3, 2025 | 88.63 | 90.34 | 88.26 | 88.44 | 88.44 | 0.16% | 641,521 |
| Oct 2, 2025 | 85.65 | 88.72 | 84.69 | 88.30 | 88.30 | 4.89% | 1,094,693 |
| Oct 1, 2025 | 85.25 | 85.77 | 82.16 | 84.18 | 84.18 | -3.92% | 1,343,500 |
| Sep 30, 2025 | 86.85 | 87.70 | 85.92 | 87.61 | 87.61 | 1.71% | 956,970 |
| Sep 29, 2025 | 82.50 | 86.47 | 82.09 | 86.14 | 86.14 | 6.12% | 1,286,711 |
| Sep 26, 2025 | 80.00 | 81.89 | 78.69 | 81.17 | 81.17 | 1.54% | 846,808 |
| Sep 25, 2025 | 77.80 | 79.94 | 77.35 | 79.94 | 79.94 | 1.89% | 850,054 |
| Sep 24, 2025 | 74.00 | 78.46 | 73.97 | 78.46 | 78.46 | 8.01% | 1,208,239 |
| Sep 23, 2025 | 74.20 | 74.52 | 72.51 | 72.64 | 72.64 | -2.31% | 489,386 |