RENK Group AG (FRA:R3NK)
Germany · Delayed Price · Currency is EUR 71.48
-0.40 (-0.56%)
Sep 16, 2025, 8:13 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 72.65 | 72.99 | 71.68 | 71.98 | 71.98 | 0.14% | 2,363 |
| 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 |
| Aug 11, 2025 | 59.00 | 60.36 | 56.72 | 59.15 | 59.15 | -3.33% | 26,595 |
| Aug 8, 2025 | 63.90 | 64.11 | 58.72 | 61.19 | 61.19 | -4.47% | 14,774 |
| Aug 7, 2025 | 67.70 | 67.70 | 61.88 | 64.05 | 64.05 | -5.56% | 16,325 |
| Aug 6, 2025 | 69.15 | 69.21 | 67.82 | 67.82 | 67.82 | -1.94% | 6,942 |
| Aug 5, 2025 | 68.31 | 69.43 | 67.72 | 69.16 | 69.16 | 1.29% | 3,816 |
| Aug 4, 2025 | 68.67 | 68.67 | 67.87 | 68.28 | 68.28 | 0.87% | 2,500 |
| Aug 1, 2025 | 67.81 | 68.16 | 66.03 | 67.69 | 67.69 | -1.07% | 4,856 |
| Jul 31, 2025 | 68.25 | 68.50 | 67.72 | 68.42 | 68.42 | 1.23% | 3,588 |
| Jul 30, 2025 | 68.88 | 69.00 | 67.29 | 67.59 | 67.59 | -0.73% | 3,098 |
| Jul 29, 2025 | 67.36 | 69.50 | 67.36 | 68.09 | 68.09 | 1.28% | 4,862 |
| Jul 28, 2025 | 71.45 | 71.45 | 65.62 | 67.23 | 67.23 | -4.85% | 13,683 |
| Jul 25, 2025 | 70.80 | 71.38 | 70.03 | 70.66 | 70.66 | 0.24% | 1,938 |
| Jul 24, 2025 | 71.77 | 73.14 | 69.76 | 70.49 | 70.49 | -1.27% | 8,646 |
| Jul 23, 2025 | 71.78 | 72.00 | 70.68 | 71.40 | 71.40 | 0.63% | 3,445 |
| Jul 22, 2025 | 69.80 | 72.24 | 69.20 | 70.95 | 70.95 | 1.21% | 5,984 |
| Jul 21, 2025 | 71.78 | 71.89 | 68.40 | 70.10 | 70.10 | -1.82% | 8,412 |
| Jul 18, 2025 | 71.72 | 72.52 | 71.21 | 71.40 | 71.40 | -0.54% | 3,324 |
| Jul 17, 2025 | 71.44 | 71.97 | 71.21 | 71.79 | 71.79 | 0.50% | 5,718 |
| Jul 16, 2025 | 72.71 | 72.85 | 70.90 | 71.43 | 71.43 | -1.58% | 8,182 |
| Jul 15, 2025 | 76.03 | 76.10 | 70.82 | 72.58 | 72.58 | -3.20% | 19,428 |
| Jul 14, 2025 | 71.85 | 75.77 | 71.78 | 74.98 | 74.98 | 4.97% | 26,557 |
| Jul 11, 2025 | 70.58 | 72.44 | 69.75 | 71.43 | 71.43 | -0.24% | 14,022 |
| Jul 10, 2025 | 74.42 | 74.44 | 70.11 | 71.60 | 71.60 | -1.94% | 15,873 |
| Jul 9, 2025 | 70.49 | 73.49 | 70.18 | 73.02 | 73.02 | 4.70% | 25,885 |