RENK Group AG (FRA:R3NK)
Germany · Delayed Price · Currency is EUR 64.52
-2.03 (-3.05%)
Nov 11, 2025, 10:52 AM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 66.20 | 66.20 | 63.93 | 64.52 | 64.52 | -3.05% | 1,219 |
| Nov 10, 2025 | 65.68 | 66.80 | 65.68 | 66.55 | 66.55 | 3.52% | 9,158 |
| Nov 7, 2025 | 62.92 | 64.75 | 62.29 | 64.29 | 64.29 | 3.01% | 2,099 |
| Nov 6, 2025 | 64.40 | 64.71 | 61.75 | 62.41 | 62.41 | -2.61% | 2,289 |
| Nov 5, 2025 | 65.03 | 65.03 | 62.86 | 64.08 | 64.08 | -1.48% | 4,621 |
| Nov 4, 2025 | 65.68 | 65.81 | 64.50 | 65.04 | 65.04 | -1.09% | 2,332 |
| Nov 3, 2025 | 66.88 | 66.88 | 65.56 | 65.76 | 65.76 | -0.21% | 3,592 |
| Oct 31, 2025 | 66.09 | 66.56 | 65.71 | 65.90 | 65.90 | 1.65% | 551 |
| Oct 30, 2025 | 65.10 | 65.17 | 64.00 | 64.83 | 64.83 | -0.23% | 2,773 |
| Oct 29, 2025 | 66.52 | 67.10 | 64.61 | 64.98 | 64.98 | -2.62% | 2,604 |
| Oct 28, 2025 | 65.91 | 66.83 | 64.99 | 66.73 | 66.73 | - | 2,430 |
| Oct 27, 2025 | 67.20 | 68.00 | 65.85 | 66.73 | 66.73 | 0.03% | 4,109 |
| Oct 24, 2025 | 65.90 | 66.97 | 65.45 | 66.71 | 66.71 | 0.94% | 3,135 |
| Oct 23, 2025 | 69.70 | 70.63 | 64.92 | 66.09 | 66.09 | -2.65% | 13,054 |
| Oct 22, 2025 | 67.46 | 70.60 | 67.46 | 67.89 | 67.89 | 1.27% | 5,542 |
| Oct 21, 2025 | 68.90 | 69.14 | 66.28 | 67.04 | 67.04 | -2.94% | 11,404 |
| Oct 20, 2025 | 65.30 | 69.52 | 65.30 | 69.07 | 69.07 | 8.31% | 19,236 |
| Oct 17, 2025 | 62.69 | 64.16 | 62.00 | 63.77 | 63.77 | 1.72% | 12,735 |
| Oct 16, 2025 | 64.55 | 67.18 | 62.69 | 62.69 | 62.69 | -4.16% | 15,305 |
| Oct 15, 2025 | 72.52 | 72.76 | 64.23 | 65.41 | 65.41 | -8.44% | 23,243 |
| Oct 14, 2025 | 74.33 | 74.33 | 71.20 | 71.44 | 71.44 | -4.52% | 13,313 |
| Oct 13, 2025 | 77.01 | 78.00 | 73.70 | 74.82 | 74.82 | -1.95% | 8,946 |
| Oct 10, 2025 | 81.03 | 81.29 | 75.00 | 76.31 | 76.31 | -3.64% | 23,848 |
| Oct 9, 2025 | 82.37 | 82.44 | 78.97 | 79.19 | 79.19 | -4.67% | 11,738 |
| Oct 8, 2025 | 80.94 | 83.98 | 80.73 | 83.07 | 83.07 | 0.02% | 8,884 |
| Oct 7, 2025 | 85.81 | 85.81 | 82.46 | 83.05 | 83.05 | -3.79% | 17,741 |
| Oct 6, 2025 | 88.94 | 90.16 | 84.75 | 86.32 | 86.32 | -2.76% | 21,189 |
| Oct 3, 2025 | 88.13 | 90.04 | 88.05 | 88.77 | 88.77 | 1.54% | 6,854 |
| Oct 2, 2025 | 84.90 | 88.48 | 84.90 | 87.42 | 87.42 | 3.32% | 21,703 |
| Oct 1, 2025 | 86.27 | 86.50 | 82.50 | 84.61 | 84.61 | -3.34% | 20,229 |
| Sep 30, 2025 | 87.32 | 87.59 | 86.00 | 87.53 | 87.53 | 2.02% | 24,485 |
| Sep 29, 2025 | 82.14 | 86.60 | 81.91 | 85.80 | 85.80 | 6.31% | 49,058 |
| Sep 26, 2025 | 79.52 | 81.75 | 78.83 | 80.71 | 80.71 | 1.62% | 13,910 |
| Sep 25, 2025 | 79.13 | 79.77 | 77.75 | 79.42 | 79.42 | 2.02% | 9,144 |
| Sep 24, 2025 | 73.67 | 78.33 | 73.57 | 77.85 | 77.85 | 7.08% | 26,672 |
| Sep 23, 2025 | 74.49 | 74.69 | 72.60 | 72.70 | 72.70 | -1.37% | 16,596 |
| Sep 22, 2025 | 69.95 | 74.00 | 69.67 | 73.71 | 73.71 | 5.87% | 15,570 |
| Sep 19, 2025 | 69.59 | 69.85 | 67.81 | 69.62 | 69.62 | 0.42% | 3,804 |
| Sep 18, 2025 | 70.44 | 70.52 | 68.19 | 69.33 | 69.33 | -0.96% | 3,276 |
| Sep 17, 2025 | 70.50 | 71.84 | 69.68 | 70.00 | 70.00 | -2.07% | 6,543 |
| Sep 16, 2025 | 72.65 | 72.99 | 70.29 | 71.48 | 71.48 | -0.56% | 6,666 |
| Sep 15, 2025 | 70.82 | 72.50 | 70.71 | 71.88 | 71.88 | 1.99% | 4,491 |
| Sep 12, 2025 | 70.69 | 71.45 | 70.05 | 70.48 | 70.48 | -0.20% | 8,101 |
| Sep 11, 2025 | 69.71 | 70.77 | 68.65 | 70.62 | 70.62 | 1.19% | 5,098 |
| Sep 10, 2025 | 68.32 | 70.10 | 67.42 | 69.79 | 69.79 | 2.80% | 8,642 |
| Sep 9, 2025 | 69.47 | 69.47 | 66.18 | 67.89 | 67.89 | -1.72% | 2,507 |
| Sep 8, 2025 | 67.28 | 69.08 | 67.28 | 69.08 | 69.08 | 3.40% | 4,088 |
| Sep 5, 2025 | 66.61 | 67.88 | 66.26 | 66.81 | 66.81 | 0.83% | 4,404 |
| Sep 4, 2025 | 67.40 | 67.40 | 64.46 | 66.26 | 66.26 | -0.87% | 8,707 |
| Sep 3, 2025 | 67.89 | 68.00 | 66.04 | 66.84 | 66.84 | 0.13% | 3,608 |