Renasant Corporation (FRA:RN6)
Germany · Delayed Price · Currency is EUR 31.00
+0.60 (1.97%)
At close: Mar 27, 2026
FRA:RN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Mar 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 20, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Mar 18, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.40 | - | - |
| Mar 13, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.40 | 2.00% | - |
| Mar 12, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 29.80 | -1.32% | - |
| Mar 11, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.20 | 0.66% | - |
| Mar 10, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.00 | -3.82% | - |
| Mar 9, 2026 | 31.00 | 31.40 | 30.20 | 31.40 | 31.19 | 3.97% | 3 |
| Mar 6, 2026 | 32.00 | 32.00 | 30.20 | 30.20 | 30.00 | -5.63% | - |
| Mar 5, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 31.79 | -0.62% | - |
| Mar 4, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 31.99 | 1.26% | - |
| Mar 3, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.59 | 1.92% | - |
| Mar 2, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.00 | -2.50% | - |
| Feb 27, 2026 | 33.20 | 33.20 | 32.00 | 32.00 | 31.79 | -2.44% | - |
| Feb 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | 1.23% | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 0.62% | - |
| Feb 24, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.99 | -3.01% | - |
| Feb 23, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 32.98 | 0.61% | - |
| Feb 20, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.78 | -0.60% | - |
| Feb 19, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 32.98 | -1.78% | - |
| Feb 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.58 | - | - |
| Feb 17, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.58 | - | - |
| Feb 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.58 | 1.20% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | 0.60% | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 32.98 | -1.78% | - |
| Feb 11, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.58 | -0.59% | - |
| Feb 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | 0.59% | - |
| Feb 9, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.58 | -1.17% | - |
| Feb 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.98 | 0.59% | - |
| Feb 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | 4.29% | - |
| Feb 4, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.39 | 2.52% | - |
| Feb 3, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.59 | 2.58% | - |
| Feb 2, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.80 | - | - |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.80 | -1.90% | - |
| Jan 29, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.39 | 1.94% | - |
| Jan 28, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 30.80 | 1.97% | - |
| Jan 27, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.20 | -0.65% | - |
| Jan 26, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.40 | -2.55% | - |
| Jan 23, 2026 | 32.20 | 32.20 | 31.40 | 31.40 | 31.19 | -1.26% | - |
| Jan 22, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.59 | 2.58% | - |
| Jan 21, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 30.80 | 2.65% | - |
| Jan 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -1.31% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | - | - |