RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	42.70	43.73	42.35	43.70	-	3.60%	279,010
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
Jun 26, 2026	41.89	43.07	41.48	42.21	42.21	3.22%	700,968
Jun 25, 2026	43.00	43.50	40.34	40.90	40.90	-3.64%	1,004,323
Jun 24, 2026	45.12	45.27	42.30	42.44	42.44	-7.20%	1,437,450
Jun 23, 2026	45.05	47.33	45.00	45.74	45.74	1.09%	669,567
Jun 22, 2026	47.50	48.30	44.97	45.24	45.24	-5.74%	706,767
Jun 19, 2026	46.80	48.98	46.80	48.00	48.00	2.43%	1,350,296
Jun 18, 2026	47.95	48.61	45.72	46.86	46.86	-0.44%	863,593
Jun 17, 2026	45.12	47.33	45.12	47.06	47.06	4.35%	560,530
Jun 16, 2026	45.25	47.00	45.10	45.10	45.10	-0.49%	494,963
Jun 15, 2026	46.73	47.04	44.44	45.32	45.32	-1.93%	783,212
Jun 12, 2026	49.35	49.35	46.21	46.21	46.21	-4.97%	680,638
Jun 11, 2026	49.80	49.87	47.29	48.63	48.63	-2.56%	599,690
Jun 10, 2026	51.02	52.12	50.32	50.48	49.90	-2.11%	257,481
Jun 9, 2026	50.30	51.57	49.53	51.57	50.98	2.02%	350,338
Jun 8, 2026	50.55	51.44	50.45	50.55	49.97	-2.51%	193,153
Jun 5, 2026	51.29	52.00	50.43	51.85	51.25	1.21%	245,806
Jun 4, 2026	51.38	51.84	50.55	51.23	50.64	-0.23%	183,353
Jun 3, 2026	49.62	52.25	49.59	51.35	50.76	2.68%	379,242
Jun 2, 2026	53.65	53.65	49.13	50.01	49.44	-4.54%	699,799
Jun 1, 2026	56.50	56.61	50.40	52.39	51.79	-7.85%	889,076
May 29, 2026	56.33	56.85	55.25	56.85	56.20	2.52%	788,465
May 28, 2026	52.72	56.63	52.72	55.45	54.81	5.44%	1,080,487
May 27, 2026	52.45	53.84	51.80	52.59	51.99	1.86%	502,130
May 26, 2026	51.00	52.07	50.17	51.63	51.04	2.02%	361,755
May 25, 2026	49.31	50.89	49.31	50.61	50.03	3.22%	480,426
May 22, 2026	48.46	49.80	48.33	49.03	48.47	2.80%	466,662
May 21, 2026	48.15	49.34	47.68	47.70	47.15	-0.23%	622,653
May 20, 2026	45.96	49.22	45.67	47.81	47.26	3.33%	829,201
May 19, 2026	44.73	47.26	44.73	46.27	45.73	4.04%	804,852
May 18, 2026	43.90	45.20	43.11	44.47	43.96	1.30%	525,752
May 15, 2026	44.16	45.88	43.69	43.90	43.40	-2.68%	512,992
May 14, 2026	44.20	45.11	43.60	45.11	44.59	3.19%	538,666
May 13, 2026	45.00	45.00	42.12	43.72	43.21	-0.88%	890,912
May 12, 2026	45.28	45.69	43.95	44.11	43.60	-4.74%	882,614
May 11, 2026	49.01	49.27	45.22	46.30	45.77	-3.76%	1,231,685
May 8, 2026	51.00	51.33	48.11	48.11	47.56	-6.38%	1,149,623
May 7, 2026	55.01	55.23	51.00	51.39	50.80	-5.48%	1,077,919
May 6, 2026	56.42	56.42	52.30	54.37	53.75	-1.61%	910,324
May 5, 2026	54.51	56.30	54.32	55.26	54.63	1.58%	542,365
May 4, 2026	54.80	55.58	53.95	54.40	53.77	0.80%	499,844
Apr 30, 2026	53.00	54.74	52.80	53.97	53.35	0.37%	321,085
Apr 29, 2026	53.63	54.39	53.05	53.77	53.15	0.96%	369,774
Apr 28, 2026	54.50	55.21	53.07	53.26	52.65	-3.04%	342,151
Apr 27, 2026	54.50	55.65	54.09	54.93	54.30	1.91%	369,851
Apr 24, 2026	56.79	56.91	53.73	53.90	53.28	-5.29%	525,709
Apr 23, 2026	55.00	57.27	54.33	56.91	56.26	2.03%	634,993
Apr 22, 2026	55.97	56.22	54.30	55.78	55.14	1.86%	450,697