RENK Group AG (FRA:R3N)
Germany · Delayed Price · Currency is EUR 12.40
+1.60 (14.81%)
Last updated: Feb 20, 2026, 5:55 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 14.81% | 30 |
| Feb 19, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Feb 18, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 2.91% | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 30 |
| Feb 16, 2026 | 11.30 | 11.30 | 10.40 | 10.40 | 10.40 | -9.57% | - |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | - |
| Feb 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Feb 11, 2026 | 11.35 | 11.75 | 11.30 | 11.75 | 11.75 | -7.84% | 905 |
| Feb 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 8.97% | 500 |
| Feb 9, 2026 | 10.15 | 12.40 | 10.15 | 11.70 | 11.70 | 6.36% | 3,957 |
| Feb 6, 2026 | 9.42 | 11.00 | 9.42 | 11.00 | 11.00 | 6.80% | 12 |
| Feb 5, 2026 | 8.92 | 11.00 | 8.92 | 10.30 | 10.30 | 7.97% | 3,852 |
| Feb 4, 2026 | 9.62 | 9.62 | 9.42 | 9.54 | 9.54 | -0.42% | - |
| Feb 3, 2026 | 9.58 | 9.66 | 9.58 | 9.58 | 9.58 | - | - |
| Feb 2, 2026 | 9.60 | 9.64 | 9.58 | 9.58 | 9.58 | -1.44% | - |
| Jan 30, 2026 | 10.50 | 10.50 | 9.72 | 9.72 | 9.72 | -30.57% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6.87% | 2 |
| Jan 23, 2026 | 10.25 | 13.10 | 10.25 | 13.10 | 13.10 | 15.42% | 930 |
| Jan 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -12.69% | 300 |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | 15 |
| Jan 19, 2026 | 11.35 | 15.00 | 11.35 | 13.25 | 13.25 | 19.91% | 958 |
| Jan 16, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -3.91% | - |
| Jan 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -8.00% | - |
| Jan 14, 2026 | 11.45 | 14.05 | 11.45 | 12.50 | 12.50 | -13.45% | 544 |
| Jan 13, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.19% | 20 |
| Jan 12, 2026 | 11.76 | 14.62 | 11.76 | 14.62 | 14.62 | 26.66% | - |
| Jan 9, 2026 | 11.38 | 11.54 | 11.38 | 11.54 | 11.54 | 0.26% | - |