RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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