RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	55.16	55.80	51.51	51.51	51.51	-5.59%	5,716
Mar 19, 2026	57.02	57.02	53.87	54.56	54.56	-3.99%	4,103
Mar 18, 2026	57.09	58.17	56.81	56.83	56.83	0.67%	7,146
Mar 17, 2026	56.65	56.96	54.98	56.45	56.45	0.70%	2,584
Mar 16, 2026	55.23	56.33	54.97	56.06	56.06	2.52%	2,934
Mar 13, 2026	54.88	55.35	54.00	54.68	54.68	-0.83%	3,058
Mar 12, 2026	53.99	56.58	53.99	55.14	55.14	1.36%	5,802
Mar 11, 2026	55.46	55.46	53.58	54.40	54.40	-2.40%	4,375
Mar 10, 2026	55.79	56.32	55.35	55.74	55.74	0.74%	3,936
Mar 9, 2026	54.45	56.03	52.97	55.33	55.33	-0.65%	16,194
Mar 6, 2026	54.12	56.13	53.89	55.69	55.69	3.67%	9,570
Mar 5, 2026	59.18	59.18	52.00	53.72	53.72	-9.27%	19,959
Mar 4, 2026	56.77	59.30	56.31	59.21	59.21	5.02%	2,537
Mar 3, 2026	59.00	59.00	55.90	56.38	56.38	-5.08%	13,374
Mar 2, 2026	61.50	61.61	57.99	59.40	59.40	4.17%	9,232
Feb 27, 2026	57.95	58.65	56.45	57.02	57.02	-1.88%	6,320
Feb 26, 2026	57.49	58.53	57.14	58.11	58.11	0.40%	1,515
Feb 25, 2026	59.21	59.21	57.68	57.88	57.88	-2.13%	5,978
Feb 24, 2026	58.99	59.29	58.20	59.14	59.14	-0.22%	2,533
Feb 23, 2026	60.29	60.29	59.12	59.27	59.27	-1.53%	3,273
Feb 20, 2026	61.00	61.27	60.00	60.19	60.19	-1.44%	1,354
Feb 19, 2026	61.50	61.60	59.98	61.07	61.07	0.36%	4,946
Feb 18, 2026	58.08	61.45	58.08	60.85	60.85	5.28%	12,298
Feb 17, 2026	58.81	59.10	57.20	57.80	57.80	-1.52%	3,001
Feb 16, 2026	58.16	59.02	57.17	58.69	58.69	1.68%	2,404
Feb 13, 2026	56.46	58.40	56.46	57.72	57.72	0.87%	2,962
Feb 12, 2026	57.94	58.14	57.00	57.22	57.22	-0.03%	4,166
Feb 11, 2026	58.25	58.25	56.80	57.24	57.24	-2.62%	2,909
Feb 10, 2026	58.05	59.20	56.85	58.78	58.78	2.05%	5,194
Feb 9, 2026	56.25	57.72	55.91	57.60	57.60	4.73%	5,860
Feb 6, 2026	52.48	56.30	52.48	55.00	55.00	6.32%	6,204
Feb 5, 2026	50.40	51.73	49.30	51.73	51.73	0.86%	8,327
Feb 4, 2026	53.47	53.85	51.00	51.29	51.29	-3.86%	5,463
Feb 3, 2026	53.03	54.00	52.81	53.35	53.35	0.85%	6,366
Feb 2, 2026	53.32	53.90	52.08	52.90	52.90	-2.58%	7,110
Jan 30, 2026	54.53	54.91	53.62	54.30	54.30	-2.62%	5,045
Jan 29, 2026	57.59	57.59	54.94	55.76	55.76	-3.65%	6,870
Jan 28, 2026	58.37	58.84	57.59	57.87	57.87	-0.50%	8,981
Jan 27, 2026	57.90	58.47	57.06	58.16	58.16	0.99%	1,997
Jan 26, 2026	60.59	60.68	56.96	57.59	57.59	-3.26%	4,323
Jan 23, 2026	56.11	59.53	55.64	59.53	59.53	4.71%	13,392
Jan 22, 2026	58.59	58.88	56.33	56.85	56.85	-4.41%	9,818
Jan 21, 2026	61.20	61.38	58.50	59.47	59.47	-0.85%	8,647
Jan 20, 2026	62.79	62.79	59.72	59.98	59.98	-4.46%	12,565
Jan 19, 2026	62.78	65.55	62.00	62.78	62.78	1.26%	12,557
Jan 16, 2026	60.67	62.40	60.41	62.00	62.00	1.76%	7,722
Jan 15, 2026	59.70	61.34	59.61	60.93	60.93	-0.86%	9,359
Jan 14, 2026	64.61	64.61	60.41	61.46	61.46	-5.66%	23,679
Jan 13, 2026	65.96	66.19	64.08	65.15	65.15	-1.79%	17,070
Jan 12, 2026	65.45	66.84	64.97	66.34	66.34	2.80%	7,547