RENK Group AG (FRA:R3N)
Germany · Delayed Price · Currency is EUR 9.85
+0.50 (5.35%)
At close: Aug 25, 2026
FRA:R3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 5.35% | 30 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -7.43% | 70 |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 25 |
| Aug 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.88% | 30 |
| Aug 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Aug 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.76% | 30 |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | 60 |
| Aug 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -9.41% | 1,000 |
| Aug 4, 2026 | 10.10 | 10.10 | 9.25 | 10.10 | 10.10 | - | 405 |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 20.96% | 1,000 |
| Jul 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jul 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Jul 14, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 2.33% | - |
| Jul 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -14.00% | - |
| Jul 9, 2026 | 8.60 | 10.00 | 8.60 | 10.00 | 10.00 | -1.96% | 210 |
| Jul 8, 2026 | 8.30 | 10.20 | 8.30 | 10.20 | 10.20 | -2.86% | 3 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 17 |
| Jul 2, 2026 | 8.15 | 10.50 | 8.10 | 10.50 | 10.50 | 8.25% | 100 |
| Jul 1, 2026 | 8.60 | 9.70 | 7.85 | 9.70 | 9.70 | 14.12% | 208 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.05% | 58 |
| Jun 29, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 11.18% | 248 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -8.11% | - |
| Jun 25, 2026 | 7.95 | 9.25 | 7.95 | 9.25 | 9.25 | 10.78% | 110 |
| Jun 23, 2026 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 0.60% | 30 |
| Jun 22, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -20.19% | 20 |
| Jun 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 4 |
| Jun 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 20 |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 60 |
| Jun 12, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 7.29% | 40 |
| Jun 11, 2026 | 10.50 | 10.50 | 9.60 | 9.60 | 9.60 | 3.23% | 200 |
| Jun 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -15.45% | - |
| Jun 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 30 |
| Jun 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00% | 50 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.50% | 340 |
| Jun 1, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 13.00% | 120 |
| May 28, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 4.17% | - |
| May 27, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | -5.88% | - |
| May 26, 2026 | 10.40 | 11.40 | 10.20 | 10.20 | 10.20 | 12.71% | 3,780 |
| May 25, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.69% | - |
| May 22, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | -9.18% | - |
| May 21, 2026 | 8.60 | 9.80 | 8.60 | 9.80 | 9.80 | 19.51% | 100 |
| May 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| May 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| May 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -10.56% | - |
| May 14, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | - | 163 |
| May 13, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 2.27% | 20 |