RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 40.71
+0.48 (1.18%)
Sep 25, 2026, 3:25 PM CET
RENK Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 40.40 | 41.27 | 40.08 | 40.83 | - | 1.48% | 116,386 |
| 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 |
| Aug 6, 2026 | 48.30 | 53.35 | 46.51 | 51.31 | 51.31 | 5.79% | 1,241,233 |
| Aug 5, 2026 | 49.87 | 50.29 | 48.35 | 48.50 | 48.50 | -2.06% | 441,461 |
| Aug 4, 2026 | 49.60 | 50.67 | 49.05 | 49.52 | 49.52 | 1.02% | 376,556 |
| Aug 3, 2026 | 48.03 | 49.42 | 47.59 | 49.02 | 49.02 | 2.45% | 476,807 |
| Jul 31, 2026 | 47.82 | 48.85 | 46.96 | 47.85 | 47.85 | 0.35% | 404,726 |
| Jul 30, 2026 | 48.01 | 48.01 | 47.17 | 47.69 | 47.69 | -1.54% | 276,532 |
| Jul 29, 2026 | 48.51 | 49.32 | 46.98 | 48.43 | 48.43 | 0.51% | 598,645 |
| Jul 28, 2026 | 47.44 | 48.26 | 47.08 | 48.19 | 48.19 | 2.83% | 487,522 |
| Jul 27, 2026 | 44.92 | 47.93 | 44.92 | 46.86 | 46.86 | 3.54% | 478,777 |
| Jul 24, 2026 | 45.20 | 45.86 | 44.84 | 45.26 | 45.26 | -0.21% | 279,787 |
| Jul 23, 2026 | 44.93 | 46.25 | 44.93 | 45.36 | 45.36 | 1.19% | 453,506 |
| Jul 22, 2026 | 44.50 | 45.24 | 44.18 | 44.82 | 44.82 | 0.99% | 313,437 |
| Jul 21, 2026 | 43.82 | 45.32 | 43.80 | 44.38 | 44.38 | 0.82% | 336,839 |
| Jul 20, 2026 | 44.03 | 44.30 | 43.04 | 44.02 | 44.02 | 0.38% | 346,079 |