RENK Group AG (FRA:R3N)
Germany · Delayed Price · Currency is EUR 6.65
-0.20 (-2.92%)
At close: Oct 23, 2026
FRA:R3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 22, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -3.52% | - |
| Oct 21, 2026 | 6.85 | 7.10 | 6.75 | 7.10 | 7.10 | 4.41% | - |
| Oct 20, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 19, 2026 | 7.15 | 7.15 | 6.85 | 7.00 | 7.00 | -0.71% | 13 |
| Oct 16, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | -7.24% | - |
| Oct 15, 2026 | 6.30 | 7.60 | 6.30 | 7.60 | 7.60 | 19.69% | 5 |
| Oct 14, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 10 |
| Oct 13, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | 10 |
| Oct 12, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -13.51% | - |
| Oct 8, 2026 | 6.25 | 7.40 | 6.25 | 7.40 | 7.40 | 16.54% | 10 |
| Oct 7, 2026 | 6.55 | 7.60 | 6.35 | 6.35 | 6.35 | -5.22% | 25 |
| Oct 6, 2026 | 6.90 | 7.95 | 6.70 | 6.70 | 6.70 | -2.90% | 250 |
| Oct 5, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | - |
| Oct 2, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Oct 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Sep 30, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 200 |
| Sep 29, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 28, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 25, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -10.78% | - |
| Sep 24, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | - | 370 |
| Sep 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.22% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.78% | 110 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Sep 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -10.16% | 25 |
| Sep 7, 2026 | 8.45 | 9.35 | 8.45 | 9.35 | 9.35 | - | 120 |
| Sep 3, 2026 | 8.60 | 9.35 | 8.60 | 9.35 | 9.35 | -5.08% | 200 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 220 |
| 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 |