The Rank Group Plc (FRA:RNKA)
Germany · Delayed Price · Currency is EUR 1.220
+0.130 (11.93%)
At close: Jan 7, 2026
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Jan 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.20% | - |
| Jan 7, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 11.93% | 3,128 |
| Jan 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 48 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -11.63% | - |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.32% | - |
| Dec 22, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | - | 1,641 |
| Dec 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Dec 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 5, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,000 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | - |
| Dec 3, 2025 | 1.13 | 1.29 | 1.13 | 1.29 | 1.29 | 12.17% | 1,000 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.27% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10.83% | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |