RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	50.55	51.44	50.45	50.55	50.55	-2.51%	193,153
Jun 5, 2026	51.29	52.00	50.43	51.85	51.85	1.21%	245,806
Jun 4, 2026	51.38	51.84	50.55	51.23	51.23	-0.23%	183,353
Jun 3, 2026	49.62	52.25	49.59	51.35	51.35	2.68%	379,242
Jun 2, 2026	53.65	53.65	49.13	50.01	50.01	-4.54%	699,799
Jun 1, 2026	56.50	56.61	50.40	52.39	52.39	-7.85%	889,076
May 29, 2026	56.33	56.85	55.25	56.85	56.85	2.52%	788,465
May 28, 2026	52.72	56.63	52.72	55.45	55.45	5.44%	1,080,487
May 27, 2026	52.45	53.84	51.80	52.59	52.59	1.86%	502,130
May 26, 2026	51.00	52.07	50.17	51.63	51.63	2.02%	361,755
May 25, 2026	49.31	50.89	49.31	50.61	50.61	3.22%	480,426
May 22, 2026	48.46	49.80	48.33	49.03	49.03	2.80%	466,662
May 21, 2026	48.15	49.34	47.68	47.70	47.70	-0.23%	622,653
May 20, 2026	45.96	49.22	45.67	47.81	47.81	3.33%	829,201
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