RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 46.27
+1.80 (4.04%)
May 19, 2026, 5:35 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 44.73 | 47.26 | 44.73 | 46.27 | 46.27 | 4.04% | 804,852 |
| May 18, 2026 | 43.90 | 45.20 | 43.11 | 44.47 | 44.47 | 1.30% | 525,752 |
| May 15, 2026 | 44.16 | 45.88 | 43.69 | 43.90 | 43.90 | -2.68% | 512,992 |
| May 14, 2026 | 44.20 | 45.11 | 43.60 | 45.11 | 45.11 | 3.19% | 538,666 |
| May 13, 2026 | 45.00 | 45.00 | 42.12 | 43.72 | 43.72 | -0.88% | 890,912 |
| May 12, 2026 | 45.28 | 45.69 | 43.95 | 44.11 | 44.11 | -4.74% | 882,614 |
| May 11, 2026 | 49.01 | 49.27 | 45.22 | 46.30 | 46.30 | -3.76% | 1,231,685 |
| May 8, 2026 | 51.00 | 51.33 | 48.11 | 48.11 | 48.11 | -6.38% | 1,149,623 |
| May 7, 2026 | 55.01 | 55.23 | 51.00 | 51.39 | 51.39 | -5.48% | 1,077,919 |
| May 6, 2026 | 56.42 | 56.42 | 52.30 | 54.37 | 54.37 | -1.61% | 910,324 |
| May 5, 2026 | 54.51 | 56.30 | 54.32 | 55.26 | 55.26 | 1.58% | 542,365 |
| May 4, 2026 | 54.80 | 55.58 | 53.95 | 54.40 | 54.40 | 0.80% | 499,844 |
| Apr 30, 2026 | 53.00 | 54.74 | 52.80 | 53.97 | 53.97 | 0.37% | 321,085 |
| Apr 29, 2026 | 53.63 | 54.39 | 53.05 | 53.77 | 53.77 | 0.96% | 369,774 |
| Apr 28, 2026 | 54.50 | 55.21 | 53.07 | 53.26 | 53.26 | -3.04% | 342,151 |
| Apr 27, 2026 | 54.50 | 55.65 | 54.09 | 54.93 | 54.93 | 1.91% | 369,851 |
| Apr 24, 2026 | 56.79 | 56.91 | 53.73 | 53.90 | 53.90 | -5.29% | 525,709 |
| Apr 23, 2026 | 55.00 | 57.27 | 54.33 | 56.91 | 56.91 | 2.03% | 634,993 |
| Apr 22, 2026 | 55.97 | 56.22 | 54.30 | 55.78 | 55.78 | 1.86% | 450,697 |
| Apr 21, 2026 | 56.55 | 57.77 | 54.56 | 54.76 | 54.76 | -0.44% | 616,205 |
| Apr 20, 2026 | 54.00 | 55.02 | 53.94 | 55.00 | 55.00 | -0.02% | 298,001 |
| Apr 17, 2026 | 52.60 | 55.85 | 52.50 | 55.01 | 55.01 | 3.95% | 755,582 |
| Apr 16, 2026 | 54.03 | 54.67 | 52.44 | 52.92 | 52.92 | -0.90% | 387,955 |
| Apr 15, 2026 | 52.08 | 54.03 | 51.62 | 53.40 | 53.40 | 2.57% | 530,634 |
| Apr 14, 2026 | 53.28 | 53.58 | 51.66 | 52.06 | 52.06 | -1.77% | 326,775 |
| Apr 13, 2026 | 52.15 | 53.67 | 51.56 | 53.00 | 53.00 | 1.38% | 541,785 |
| Apr 10, 2026 | 54.22 | 54.32 | 50.84 | 52.28 | 52.28 | -3.58% | 1,013,829 |
| Apr 9, 2026 | 55.00 | 55.43 | 53.75 | 54.22 | 54.22 | -2.52% | 410,953 |
| Apr 8, 2026 | 56.01 | 56.02 | 54.50 | 55.62 | 55.62 | 3.46% | 683,866 |
| Apr 7, 2026 | 54.00 | 54.35 | 53.00 | 53.76 | 53.76 | -0.24% | 445,617 |
| Apr 2, 2026 | 53.15 | 54.73 | 52.75 | 53.89 | 53.89 | -1.62% | 500,550 |
| Apr 1, 2026 | 52.50 | 55.62 | 50.97 | 54.78 | 54.78 | 8.18% | 1,230,520 |
| Mar 31, 2026 | 48.38 | 50.66 | 47.98 | 50.64 | 50.64 | 4.68% | 585,421 |
| Mar 30, 2026 | 46.50 | 48.53 | 46.34 | 48.38 | 48.38 | 2.90% | 557,305 |
| Mar 27, 2026 | 46.84 | 48.28 | 45.97 | 47.01 | 47.01 | -1.90% | 1,117,545 |
| Mar 26, 2026 | 51.51 | 51.51 | 47.68 | 47.92 | 47.92 | -8.48% | 1,446,526 |
| Mar 25, 2026 | 52.20 | 52.63 | 51.10 | 52.36 | 52.36 | 2.47% | 540,899 |
| Mar 24, 2026 | 52.10 | 52.13 | 49.96 | 51.10 | 51.10 | -1.14% | 603,814 |
| Mar 23, 2026 | 50.05 | 53.62 | 49.54 | 51.69 | 51.69 | -0.10% | 936,198 |
| Mar 20, 2026 | 55.49 | 56.11 | 51.74 | 51.74 | 51.74 | -5.08% | 1,271,255 |
| Mar 19, 2026 | 57.14 | 57.20 | 53.60 | 54.51 | 54.51 | -4.82% | 848,070 |
| Mar 18, 2026 | 56.79 | 58.49 | 56.23 | 57.27 | 57.27 | 0.85% | 634,129 |
| Mar 17, 2026 | 56.80 | 56.91 | 54.88 | 56.79 | 56.79 | 0.85% | 610,198 |
| Mar 16, 2026 | 55.49 | 56.72 | 55.04 | 56.31 | 56.31 | 3.68% | 686,073 |
| Mar 13, 2026 | 54.62 | 55.54 | 53.97 | 54.31 | 54.31 | -0.57% | 451,496 |
| Mar 12, 2026 | 55.45 | 57.35 | 54.62 | 54.62 | 54.62 | 0.53% | 946,570 |
| Mar 11, 2026 | 55.28 | 55.46 | 53.23 | 54.33 | 54.33 | -1.75% | 805,628 |
| Mar 10, 2026 | 56.50 | 56.72 | 55.05 | 55.30 | 55.30 | -0.27% | 818,970 |
| Mar 9, 2026 | 54.26 | 56.15 | 52.91 | 55.45 | 55.45 | -0.47% | 794,692 |
| Mar 6, 2026 | 54.20 | 56.38 | 54.20 | 55.71 | 55.71 | 7.13% | 1,274,993 |