RENK Group AG (ETR:R3NK)
Germany · Delayed Price · Currency is EUR 43.16
-0.42 (-0.96%)
Sep 4, 2026, 5:35 PM CET
RENK Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 43.92 | 44.51 | 43.10 | 43.30 | 43.30 | -0.65% | 491,230 |
| 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% | 518,242 |
| 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 |
| Jul 17, 2026 | 42.14 | 44.52 | 41.66 | 43.86 | 43.86 | 2.20% | 425,835 |
| Jul 16, 2026 | 43.61 | 44.15 | 42.65 | 42.91 | 42.91 | -2.23% | 440,470 |
| Jul 15, 2026 | 43.47 | 44.46 | 42.11 | 43.89 | 43.89 | 1.35% | 416,364 |
| Jul 14, 2026 | 42.00 | 43.45 | 41.56 | 43.31 | 43.31 | 0.85% | 354,385 |
| Jul 13, 2026 | 43.33 | 43.98 | 42.40 | 42.94 | 42.94 | -1.20% | 359,828 |
| Jul 10, 2026 | 43.00 | 43.78 | 42.10 | 43.46 | 43.46 | -0.59% | 398,353 |
| Jul 9, 2026 | 46.15 | 46.30 | 43.24 | 43.72 | 43.72 | -4.48% | 736,449 |
| Jul 8, 2026 | 47.88 | 48.35 | 45.50 | 45.77 | 45.77 | -5.15% | 659,019 |
| Jul 7, 2026 | 49.34 | 49.96 | 48.06 | 48.26 | 48.26 | -0.89% | 489,638 |
| Jul 6, 2026 | 46.59 | 49.59 | 46.45 | 48.69 | 48.69 | 4.04% | 548,648 |
| Jul 3, 2026 | 48.00 | 48.27 | 46.34 | 46.80 | 46.80 | -0.98% | 414,454 |
| Jul 2, 2026 | 44.87 | 47.98 | 44.35 | 47.27 | 47.27 | 6.36% | 792,513 |
| Jul 1, 2026 | 42.70 | 44.47 | 42.35 | 44.44 | 44.44 | 5.37% | 773,756 |
| Jun 30, 2026 | 42.67 | 43.10 | 41.49 | 42.18 | 42.18 | -1.38% | 669,981 |
| Jun 29, 2026 | 42.83 | 43.47 | 42.09 | 42.77 | 42.77 | 1.31% | 628,616 |