RENK Group AG (FRA:R3N)
Germany · Delayed Price · Currency is EUR 11.30
+0.20 (1.80%)
Last updated: Apr 21, 2026, 3:47 PM CET
FRA:R3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.10 | 11.10 | 11.10 | -7.50% | 100 |
| Mar 11, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.44% | 225 |
| Mar 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 26.80% | 10 |
| Mar 9, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 9.65 | 9.90 | 9.90 | - | - |
| Mar 5, 2026 | 10.50 | 12.30 | 9.90 | 9.90 | 9.90 | -13.91% | 92 |
| Mar 4, 2026 | 10.40 | 11.70 | 10.00 | 11.50 | 11.50 | -2.54% | 530 |
| Mar 3, 2026 | 12.50 | 12.70 | 10.20 | 11.80 | 11.80 | -9.92% | 122 |
| Mar 2, 2026 | 10.90 | 13.10 | 10.60 | 13.10 | 13.10 | 25.96% | 130 |
| Feb 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -9.57% | - |
| Feb 26, 2026 | 12.70 | 12.70 | 11.50 | 11.50 | 11.50 | -10.85% | 21 |
| Feb 25, 2026 | 10.60 | 12.90 | 10.60 | 12.90 | 12.90 | 22.86% | 972 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -10.26% | 970 |
| Feb 23, 2026 | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | -5.65% | 86 |
| 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% | - |