The Rank Group Plc (FRA:RNKA)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Feb 20, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | - |
| Feb 18, 2026 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 8.65% | 69 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Feb 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Feb 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -1.87% | - |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 2.88% | - |
| Feb 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 1.96% | - |
| Feb 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | - |
| Feb 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 1.98% | - |
| Feb 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -9.01% | - |
| Feb 3, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.10 | 12.12% | 10 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -2.94% | - |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jan 29, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.00 | 1.00% | 10,266 |
| Jan 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -2.91% | - |
| Jan 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -2.83% | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -0.93% | - |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -4.46% | - |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.90% | - |
| Jan 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jan 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 0.91% | - |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -1.79% | - |
| Jan 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -0.88% | - |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.80% | - |
| Jan 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jan 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.89% | - |
| Jan 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -0.88% | - |
| Jan 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.12 | 0.89% | - |
| Jan 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -8.20% | - |
| Jan 7, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.21 | 11.93% | 3,128 |
| Jan 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -1.79% | - |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | - | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.75% | 48 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -11.63% | - |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 9.32% | - |
| Dec 22, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.17 | - | 1,641 |
| Dec 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.85% | - |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -2.50% | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | - |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -2.46% | - |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.83% | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.67% | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | - |