RENK Group AG (FRA:R3N)
Germany · Delayed Price · Currency is EUR 8.50
-0.75 (-8.11%)
Last updated: Jun 26, 2026, 9:35 AM CET
FRA:R3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 9.00 | 9.10 | 8.80 | 8.80 | 8.80 | -5.38% | 115 |
| May 11, 2026 | 8.35 | 9.30 | 8.35 | 9.30 | 9.30 | 3.33% | 400 |
| May 8, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -25.00% | - |
| Apr 27, 2026 | 9.80 | 12.00 | 9.80 | 12.00 | 12.00 | 6.19% | 29 |
| Apr 21, 2026 | 10.30 | 11.30 | 10.10 | 11.30 | 11.30 | 1.80% | 65 |
| Apr 17, 2026 | 10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 3.74% | 55 |
| Apr 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -8.55% | 40 |
| Apr 15, 2026 | 10.20 | 11.70 | 9.30 | 11.70 | 11.70 | 10.38% | 30 |
| Apr 14, 2026 | 9.55 | 10.60 | 9.40 | 10.60 | 10.60 | 13.98% | 10 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -15.45% | - |
| Apr 9, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | -0.90% | 10 |
| Apr 8, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 13.85% | 20 |
| Apr 7, 2026 | 11.00 | 11.00 | 9.75 | 9.75 | 9.75 | 8.33% | 153 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.74% | - |
| Apr 1, 2026 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -12.27% | - |
| Mar 31, 2026 | 8.65 | 11.00 | 8.65 | 11.00 | 11.00 | 17.02% | 100 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.20 | 9.40 | 9.40 | -13.76% | 423 |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 200 |
| Mar 24, 2026 | 10.20 | 11.20 | 9.15 | 11.20 | 11.20 | 0.90% | 204 |
| Mar 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 15.63% | 4 |
| Mar 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -12.73% | 75 |
| Mar 19, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 6.80% | - |
| Mar 18, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -8.04% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 1,010 |