RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.11	36.20	34.00	36.20	36.20	4.04%	674,294
Oct 14, 2026	34.35	34.92	33.99	34.80	34.80	2.69%	530,876
Oct 13, 2026	34.50	34.96	33.89	33.89	33.89	-2.31%	377,797
Oct 12, 2026	34.11	34.70	33.88	34.69	34.69	1.89%	500,082
Oct 9, 2026	34.35	34.47	33.87	34.04	34.04	0.27%	459,213
Oct 8, 2026	34.20	34.53	33.49	33.95	33.95	-1.42%	446,737
Oct 7, 2026	35.80	36.06	34.10	34.44	34.44	-4.82%	914,192
Oct 6, 2026	37.26	37.42	36.04	36.19	36.19	-2.98%	537,390
Oct 5, 2026	37.41	37.78	36.58	37.30	37.30	0.08%	421,375
Oct 2, 2026	36.70	37.75	36.52	37.27	37.27	1.50%	490,540
Oct 1, 2026	37.04	37.68	36.17	36.72	36.72	-2.66%	888,045
Sep 30, 2026	38.26	38.94	37.72	37.72	37.72	-1.83%	619,981
Sep 29, 2026	39.82	39.82	37.40	38.43	38.43	-3.02%	774,002
Sep 28, 2026	40.50	41.11	38.13	39.62	39.62	-2.38%	504,909
Sep 25, 2026	40.40	41.27	40.08	40.59	40.59	0.88%	372,484
Sep 24, 2026	41.36	41.46	39.85	40.23	40.23	-3.99%	416,336
Sep 23, 2026	41.06	42.19	40.74	41.90	41.90	2.01%	362,220
Sep 22, 2026	41.73	42.02	40.96	41.08	41.08	-2.11%	288,656
Sep 21, 2026	42.34	42.74	41.62	41.96	41.96	-0.76%	403,072
Sep 18, 2026	41.36	42.28	40.51	42.28	42.28	5.61%	1,709,291
Sep 17, 2026	40.91	41.26	39.26	40.04	40.04	-1.67%	744,158
Sep 16, 2026	41.67	41.90	40.72	40.72	40.72	-2.15%	422,177
Sep 15, 2026	41.69	42.05	40.93	41.61	41.61	-1.28%	437,141
Sep 14, 2026	42.00	42.91	41.73	42.15	42.15	0.98%	340,802
Sep 11, 2026	42.01	42.40	41.15	41.74	41.74	-1.41%	481,335
Sep 10, 2026	42.06	42.56	41.41	42.34	42.34	-1.10%	667,440
Sep 9, 2026	43.45	43.57	42.40	42.81	42.81	-3.06%	613,715
Sep 8, 2026	43.02	44.84	42.68	44.16	44.16	3.72%	432,377
Sep 7, 2026	43.31	43.65	42.20	42.57	42.57	-1.37%	653,964
Sep 4, 2026	43.92	44.51	43.10	43.16	43.16	-0.96%	491,180
Sep 3, 2026	44.38	44.38	42.72	43.58	43.58	-2.23%	365,289
Sep 2, 2026	44.18	45.20	44.01	44.58	44.58	0.03%	294,141
Sep 1, 2026	47.00	47.00	44.32	44.56	44.56	-5.20%	518,322
Aug 31, 2026	48.14	48.14	46.82	47.01	47.01	-1.17%	599,237
Aug 28, 2026	48.31	48.76	47.56	47.56	47.56	-1.33%	288,993
Aug 27, 2026	47.79	48.84	47.41	48.20	48.20	1.26%	289,113
Aug 26, 2026	46.50	48.25	46.28	47.60	47.60	1.94%	268,221
Aug 25, 2026	47.02	47.42	46.50	46.70	46.70	0.55%	367,277
Aug 24, 2026	47.91	47.98	46.32	46.44	46.44	-2.88%	304,809
Aug 21, 2026	47.35	48.06	46.99	47.82	47.82	-0.30%	275,059
Aug 20, 2026	50.10	50.18	47.96	47.96	47.96	-3.77%	346,568
Aug 19, 2026	50.32	52.09	49.84	49.84	49.84	-0.29%	432,256
Aug 18, 2026	51.12	51.28	49.56	49.99	49.99	-2.30%	323,368
Aug 17, 2026	51.70	52.30	50.81	51.16	51.16	-1.03%	301,967
Aug 14, 2026	50.63	52.46	50.63	51.69	51.69	3.34%	508,175
Aug 13, 2026	50.23	51.43	49.82	50.02	50.02	-0.44%	305,533
Aug 12, 2026	50.18	51.55	49.83	50.24	50.24	0.16%	346,358
Aug 11, 2026	50.57	51.38	49.08	50.16	50.16	-0.06%	452,102
Aug 10, 2026	50.89	51.55	49.45	50.19	50.19	0.40%	396,603
Aug 7, 2026	52.04	53.59	49.99	49.99	49.99	-2.57%	524,759