RENK Group AG (FRA:R3NK)
Germany · Delayed Price · Currency is EUR 67.69
-0.73 (-1.07%)
Aug 1, 2025, 8:52 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.81 | 67.88 | 66.03 | 66.81 | 66.81 | -1.42% | 3,623 |
| Jul 31, 2025 | 68.24 | 68.79 | 67.43 | 67.77 | 67.77 | -0.12% | 63,619 |
| Jul 30, 2025 | 69.07 | 69.31 | 66.93 | 67.85 | 67.85 | -1.08% | 62,691 |
| Jul 29, 2025 | 67.02 | 69.78 | 67.02 | 68.59 | 68.59 | 1.92% | 104,213 |
| Jul 28, 2025 | 70.13 | 71.51 | 65.71 | 67.30 | 67.30 | -4.62% | 200,720 |
| Jul 25, 2025 | 70.39 | 71.63 | 69.89 | 70.56 | 70.56 | 0.11% | 95,833 |
| Jul 24, 2025 | 71.31 | 73.26 | 69.65 | 70.48 | 70.48 | -1.30% | 145,719 |
| Jul 23, 2025 | 71.36 | 72.25 | 70.51 | 71.41 | 71.41 | 0.32% | 129,564 |
| Jul 22, 2025 | 70.17 | 72.37 | 69.17 | 71.18 | 71.18 | 1.41% | 158,289 |
| Jul 21, 2025 | 71.71 | 72.03 | 68.30 | 70.19 | 70.19 | -1.75% | 163,534 |
| Jul 18, 2025 | 71.52 | 72.61 | 70.68 | 71.44 | 71.44 | -0.08% | 128,145 |
| Jul 17, 2025 | 71.50 | 72.05 | 70.93 | 71.50 | 71.50 | 0.42% | 114,827 |
| Jul 16, 2025 | 72.54 | 73.35 | 70.60 | 71.20 | 71.20 | -1.96% | 139,144 |
| Jul 15, 2025 | 75.24 | 76.35 | 70.78 | 72.62 | 72.62 | -3.19% | 326,613 |
| Jul 14, 2025 | 70.97 | 75.95 | 70.90 | 75.01 | 75.01 | 4.95% | 295,921 |
| Jul 11, 2025 | 71.12 | 72.52 | 69.51 | 71.47 | 71.47 | -0.10% | 195,716 |
| Jul 10, 2025 | 73.24 | 74.74 | 70.05 | 71.54 | 71.54 | -2.41% | 353,163 |
| Jul 9, 2025 | 70.06 | 73.70 | 69.67 | 73.31 | 73.31 | 5.18% | 352,437 |
| Jul 8, 2025 | 67.97 | 70.57 | 67.46 | 69.70 | 69.70 | 3.08% | 207,021 |
| Jul 7, 2025 | 67.21 | 67.97 | 65.63 | 67.62 | 67.62 | 3.30% | 186,503 |
| Jul 4, 2025 | 64.02 | 66.02 | 63.31 | 65.46 | 65.46 | 1.79% | 138,774 |
| Jul 3, 2025 | 64.17 | 64.74 | 62.71 | 64.31 | 64.31 | -0.09% | 129,386 |
| Jul 2, 2025 | 65.50 | 65.65 | 62.73 | 64.37 | 64.37 | -1.59% | 104,159 |
| Jul 1, 2025 | 68.19 | 68.65 | 63.69 | 65.41 | 65.41 | -3.60% | 185,577 |
| Jun 30, 2025 | 66.96 | 67.30 | 66.37 | 67.85 | 67.85 | 2.68% | 14,417 |
| Jun 27, 2025 | 69.01 | 70.00 | 65.41 | 66.08 | 66.08 | -3.67% | 186,973 |
| Jun 26, 2025 | 66.43 | 68.81 | 65.16 | 68.60 | 68.60 | 3.78% | 190,811 |
| Jun 25, 2025 | 63.97 | 66.34 | 62.97 | 66.10 | 66.10 | 3.69% | 147,506 |
| Jun 24, 2025 | 65.58 | 66.04 | 61.94 | 63.75 | 63.75 | -3.51% | 173,066 |
| Jun 23, 2025 | 71.55 | 73.23 | 64.43 | 66.07 | 66.07 | -5.28% | 323,387 |
| Jun 20, 2025 | 65.60 | 70.04 | 65.59 | 69.75 | 69.75 | 5.44% | 148,217 |
| Jun 19, 2025 | 69.20 | 70.21 | 65.77 | 66.15 | 66.15 | -4.35% | 125,837 |
| Jun 18, 2025 | 66.49 | 69.83 | 66.49 | 69.16 | 69.16 | 0.85% | 77,379 |
| Jun 17, 2025 | 70.23 | 72.78 | 67.60 | 68.58 | 68.58 | -2.79% | 147,141 |
| Jun 16, 2025 | 72.30 | 73.95 | 69.69 | 70.55 | 70.55 | -0.98% | 202,804 |
| Jun 13, 2025 | 72.08 | 74.20 | 70.50 | 71.25 | 71.25 | 1.38% | 245,918 |
| Jun 12, 2025 | 72.56 | 74.25 | 67.26 | 70.28 | 70.28 | -3.33% | 335,665 |
| Jun 11, 2025 | 66.06 | 72.97 | 63.74 | 72.70 | 72.70 | 9.59% | 342,176 |
| Jun 10, 2025 | 76.98 | 77.41 | 62.00 | 66.34 | 66.34 | -13.33% | 576,423 |
| Jun 9, 2025 | 77.41 | 79.05 | 74.69 | 76.54 | 76.54 | -1.37% | 173,911 |
| Jun 6, 2025 | 84.28 | 84.55 | 73.55 | 77.60 | 77.60 | -7.18% | 502,879 |
| Jun 5, 2025 | 81.02 | 84.48 | 77.67 | 83.60 | 83.60 | 3.34% | 356,911 |
| Jun 4, 2025 | 84.96 | 86.30 | 78.73 | 80.90 | 80.48 | -4.66% | 438,935 |
| Jun 3, 2025 | 84.79 | 85.47 | 79.80 | 84.85 | 84.41 | 0.40% | 313,376 |
| Jun 2, 2025 | 80.16 | 85.70 | 79.22 | 84.51 | 84.07 | 7.08% | 555,154 |
| May 30, 2025 | 77.70 | 80.30 | 76.36 | 78.92 | 78.51 | 1.67% | 224,678 |
| May 29, 2025 | 79.76 | 80.58 | 74.70 | 77.62 | 77.22 | -1.85% | 237,341 |
| May 28, 2025 | 74.55 | 79.11 | 74.36 | 79.08 | 78.67 | 6.46% | 358,345 |
| May 27, 2025 | 72.35 | 74.78 | 71.94 | 74.28 | 73.89 | 3.12% | 272,943 |
| May 26, 2025 | 70.64 | 72.40 | 69.67 | 72.03 | 71.66 | 4.82% | 216,843 |