RENK Group AG (FRA:R3NK)
Germany · Delayed Price · Currency is EUR 69.14
+0.07 (0.10%)
Oct 21, 2025, 8:57 AM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 68.06 | 68.36 | 65.67 | 66.75 | 66.75 | -0.16% | 7,171 |
| Sep 1, 2025 | 63.63 | 66.99 | 63.42 | 66.86 | 66.86 | 6.89% | 10,248 |
| Aug 29, 2025 | 61.00 | 63.28 | 61.00 | 62.55 | 62.55 | 2.86% | 4,120 |
| Aug 28, 2025 | 60.20 | 61.18 | 59.40 | 60.81 | 60.81 | 0.83% | 7,670 |
| Aug 27, 2025 | 59.67 | 60.31 | 58.50 | 60.31 | 60.31 | 1.45% | 3,479 |
| Aug 26, 2025 | 59.60 | 59.66 | 58.71 | 59.45 | 59.45 | -0.44% | 2,563 |
| Aug 25, 2025 | 59.00 | 60.00 | 58.75 | 59.71 | 59.71 | 1.93% | 13,475 |
| Aug 22, 2025 | 58.71 | 59.37 | 58.00 | 58.58 | 58.58 | 1.16% | 8,481 |
| Aug 21, 2025 | 57.30 | 58.10 | 56.78 | 57.91 | 57.91 | 3.73% | 8,417 |
| Aug 20, 2025 | 55.05 | 56.99 | 53.73 | 55.83 | 55.83 | -2.50% | 34,839 |
| Aug 19, 2025 | 61.11 | 61.17 | 56.50 | 57.26 | 57.26 | -8.27% | 26,355 |
| Aug 18, 2025 | 62.38 | 63.67 | 61.72 | 62.42 | 62.42 | 2.45% | 6,918 |
| Aug 15, 2025 | 61.34 | 61.49 | 59.78 | 60.93 | 60.93 | -0.16% | 2,337 |
| Aug 14, 2025 | 62.44 | 62.90 | 61.00 | 61.03 | 61.03 | -2.94% | 19,965 |
| Aug 13, 2025 | 64.00 | 65.20 | 61.86 | 62.88 | 62.88 | 3.00% | 14,066 |
| Aug 12, 2025 | 60.11 | 61.29 | 60.00 | 61.05 | 61.05 | 3.21% | 11,372 |