RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 52.79
-0.49 (-0.92%)
Dec 23, 2025, 8:14 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |