RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	58.50	58.56	52.00	52.00	52.00	-11.41%	2,162,471
Mar 4, 2026	56.35	59.68	56.32	58.70	58.70	2.87%	661,552
Mar 3, 2026	58.97	59.01	55.68	57.06	57.06	-3.24%	615,358
Mar 2, 2026	60.00	61.94	57.98	58.97	58.97	3.58%	622,717
Feb 27, 2026	58.88	58.88	56.35	56.93	56.93	-2.06%	559,901
Feb 26, 2026	58.21	59.09	56.75	58.13	58.13	-0.14%	442,446
Feb 25, 2026	59.73	59.73	57.36	58.21	58.21	-2.09%	301,036
Feb 24, 2026	58.82	59.45	58.15	59.45	59.45	1.05%	394,637
Feb 23, 2026	60.06	60.13	58.62	58.83	58.83	-3.22%	404,807
Feb 20, 2026	61.00	61.34	59.94	60.79	60.79	-0.25%	358,728
Feb 19, 2026	60.92	61.35	59.80	60.94	60.94	-0.15%	359,146
Feb 18, 2026	58.60	61.66	58.48	61.03	61.03	4.83%	607,634
Feb 17, 2026	58.50	59.25	56.96	58.22	58.22	-1.39%	460,372