RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 66.53
+3.82 (6.09%)
Oct 20, 2025, 11:44 AM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 70.47 | 74.36 | 70.45 | 74.36 | 74.36 | 6.24% | 1,623,770 |
| Sep 19, 2025 | 69.73 | 70.00 | 67.75 | 69.99 | 69.99 | 0.76% | 2,110,215 |
| Sep 18, 2025 | 69.91 | 70.45 | 68.20 | 69.46 | 69.46 | -0.12% | 493,076 |
| Sep 17, 2025 | 69.71 | 72.10 | 69.43 | 69.54 | 69.54 | -1.50% | 512,741 |
| Sep 16, 2025 | 72.40 | 73.01 | 70.60 | 70.60 | 70.60 | -2.47% | 577,252 |
| Sep 15, 2025 | 70.99 | 72.48 | 70.75 | 72.39 | 72.39 | 2.55% | 501,401 |
| Sep 12, 2025 | 70.80 | 71.75 | 69.91 | 70.59 | 70.59 | -0.44% | 503,576 |
| Sep 11, 2025 | 70.01 | 70.90 | 68.89 | 70.90 | 70.90 | 2.41% | 588,024 |
| Sep 10, 2025 | 68.54 | 70.10 | 68.03 | 69.23 | 69.23 | 2.00% | 779,342 |
| Sep 9, 2025 | 69.05 | 69.05 | 65.87 | 67.87 | 67.87 | -2.06% | 741,650 |
| Sep 8, 2025 | 67.00 | 69.30 | 66.96 | 69.30 | 69.30 | 4.09% | 721,368 |
| Sep 5, 2025 | 66.64 | 68.05 | 66.26 | 66.58 | 66.58 | -0.21% | 479,928 |
| Sep 4, 2025 | 66.51 | 67.29 | 64.62 | 66.72 | 66.72 | 0.07% | 448,516 |
| Sep 3, 2025 | 67.00 | 68.05 | 65.80 | 66.67 | 66.67 | -0.13% | 505,393 |
| Sep 2, 2025 | 67.71 | 68.10 | 65.38 | 66.76 | 66.76 | -0.24% | 803,659 |
| Sep 1, 2025 | 62.94 | 67.03 | 62.90 | 66.92 | 66.92 | 7.19% | 821,602 |
| Aug 29, 2025 | 61.16 | 63.47 | 60.90 | 62.43 | 62.43 | 2.71% | 716,138 |
| Aug 28, 2025 | 60.20 | 61.16 | 59.35 | 60.78 | 60.78 | 0.76% | 589,849 |
| Aug 27, 2025 | 59.71 | 60.32 | 58.47 | 60.32 | 60.32 | 0.89% | 491,040 |
| Aug 26, 2025 | 59.56 | 59.79 | 58.51 | 59.79 | 59.79 | 0.55% | 971,494 |
| Aug 25, 2025 | 58.75 | 60.13 | 58.55 | 59.46 | 59.46 | 1.69% | 1,385,243 |
| Aug 22, 2025 | 58.56 | 58.86 | 57.84 | 58.47 | 58.47 | 1.51% | 937,148 |
| Aug 21, 2025 | 57.00 | 58.21 | 56.43 | 57.60 | 57.60 | 2.55% | 852,103 |
| Aug 20, 2025 | 54.30 | 57.12 | 54.02 | 56.17 | 56.17 | -1.44% | 1,404,571 |
| Aug 19, 2025 | 60.90 | 60.90 | 56.35 | 56.99 | 56.99 | -8.27% | 1,500,419 |
| Aug 18, 2025 | 61.55 | 63.75 | 61.40 | 62.13 | 62.13 | 1.85% | 1,487,461 |
| Aug 15, 2025 | 61.41 | 61.79 | 59.69 | 61.00 | 61.00 | -0.15% | 712,051 |
| Aug 14, 2025 | 62.81 | 63.16 | 60.96 | 61.09 | 61.09 | -1.47% | 889,770 |
| Aug 13, 2025 | 64.00 | 64.44 | 61.36 | 62.00 | 62.00 | 2.04% | 1,865,197 |
| Aug 12, 2025 | 60.14 | 61.15 | 59.88 | 60.76 | 60.76 | 0.58% | 630,483 |
| Aug 11, 2025 | 58.00 | 60.59 | 57.56 | 60.41 | 60.41 | -1.63% | 1,223,500 |