RENK Group AG (FRA:R3NK)
Germany · Delayed Price · Currency is EUR 65.20
+0.67 (1.04%)
Jan 12, 2026, 10:40 AM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.08 | 65.03 | 63.00 | 64.53 | 64.53 | 1.10% | 8,662 |
| Jan 8, 2026 | 63.45 | 64.90 | 62.56 | 63.83 | 63.83 | 3.15% | 16,965 |
| Jan 7, 2026 | 59.88 | 62.08 | 59.27 | 61.88 | 61.88 | 3.53% | 7,238 |
| Jan 6, 2026 | 61.60 | 61.60 | 58.71 | 59.77 | 59.77 | -1.29% | 8,837 |
| Jan 5, 2026 | 57.30 | 60.56 | 57.18 | 60.55 | 60.55 | 9.28% | 13,660 |
| Jan 2, 2026 | 54.06 | 55.41 | 54.00 | 55.41 | 55.41 | 3.07% | 17,477 |
| Dec 30, 2025 | 52.78 | 53.76 | 52.78 | 53.76 | 53.76 | 3.21% | 2,655 |
| Dec 29, 2025 | 51.85 | 52.29 | 51.13 | 52.09 | 52.09 | -0.86% | 9,326 |
| Dec 23, 2025 | 52.87 | 53.54 | 52.51 | 52.54 | 52.54 | -0.74% | 2,300 |
| Dec 22, 2025 | 53.16 | 53.42 | 52.87 | 52.93 | 52.93 | -0.26% | 4,696 |
| Dec 19, 2025 | 53.50 | 53.73 | 53.07 | 53.07 | 53.07 | -0.28% | 2,050 |
| Dec 18, 2025 | 53.28 | 53.67 | 52.40 | 53.22 | 53.22 | 0.81% | 11,818 |
| Dec 17, 2025 | 52.87 | 54.00 | 52.30 | 52.79 | 52.79 | 2.54% | 4,819 |
| Dec 16, 2025 | 50.94 | 52.58 | 50.57 | 51.48 | 51.48 | -2.11% | 10,018 |
| Dec 15, 2025 | 52.46 | 54.00 | 52.38 | 52.59 | 52.59 | -3.49% | 7,075 |
| Dec 12, 2025 | 55.60 | 55.60 | 54.00 | 54.49 | 54.49 | -2.78% | 2,684 |
| Dec 11, 2025 | 55.07 | 56.05 | 54.26 | 56.05 | 56.05 | -0.28% | 4,463 |
| Dec 10, 2025 | 57.10 | 57.24 | 54.83 | 56.21 | 56.21 | -3.25% | 9,008 |
| Dec 9, 2025 | 57.08 | 58.10 | 56.08 | 58.10 | 58.10 | 4.25% | 26,801 |
| Dec 8, 2025 | 53.24 | 55.73 | 53.20 | 55.73 | 55.73 | 7.59% | 17,873 |
| Dec 5, 2025 | 51.41 | 52.01 | 51.02 | 51.80 | 51.80 | 3.93% | 4,195 |
| Dec 4, 2025 | 49.70 | 49.84 | 49.00 | 49.84 | 49.84 | 0.33% | 1,967 |
| Dec 3, 2025 | 50.83 | 50.83 | 48.95 | 49.68 | 49.68 | 0.26% | 3,813 |
| Dec 2, 2025 | 48.28 | 50.00 | 47.57 | 49.55 | 49.55 | 3.39% | 5,048 |
| Dec 1, 2025 | 49.22 | 49.64 | 47.19 | 47.92 | 47.92 | -5.80% | 21,001 |
| Nov 28, 2025 | 51.29 | 51.29 | 50.34 | 50.87 | 50.87 | -0.72% | 2,275 |
| Nov 27, 2025 | 52.29 | 52.29 | 50.75 | 51.24 | 51.24 | -1.04% | 3,437 |
| Nov 26, 2025 | 52.61 | 53.06 | 49.98 | 51.78 | 51.78 | -0.06% | 13,311 |
| Nov 25, 2025 | 49.63 | 51.81 | 49.16 | 51.81 | 51.81 | 8.92% | 17,808 |
| Nov 24, 2025 | 47.48 | 49.84 | 46.47 | 47.57 | 47.57 | -5.70% | 34,549 |
| Nov 21, 2025 | 54.96 | 55.06 | 49.36 | 50.44 | 50.44 | -5.81% | 28,443 |
| Nov 20, 2025 | 58.95 | 59.41 | 53.00 | 53.55 | 53.55 | -8.73% | 19,110 |
| Nov 19, 2025 | 62.20 | 63.00 | 57.22 | 58.67 | 58.67 | -6.31% | 15,551 |
| Nov 18, 2025 | 62.50 | 63.52 | 61.18 | 62.62 | 62.62 | -1.85% | 5,472 |
| Nov 17, 2025 | 64.30 | 65.72 | 63.18 | 63.80 | 63.80 | -2.06% | 2,524 |
| Nov 14, 2025 | 66.47 | 66.47 | 62.33 | 65.14 | 65.14 | -1.97% | 4,928 |
| Nov 13, 2025 | 62.25 | 68.00 | 62.25 | 66.45 | 66.45 | 5.64% | 8,291 |
| Nov 12, 2025 | 63.61 | 64.00 | 61.84 | 62.90 | 62.90 | -2.60% | 6,311 |
| Nov 11, 2025 | 66.20 | 66.20 | 62.99 | 64.58 | 64.58 | -2.96% | 3,390 |
| 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 |