The Rank Group Plc (FRA:RNKA)
Germany · Delayed Price · Currency is EUR 1.040
-0.020 (-1.89%)
At close: Mar 27, 2026
FRA:RNKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Mar 25, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 1,000 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | - |
| Mar 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Mar 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Mar 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Mar 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | 2,500 |
| Mar 11, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 5.66% | 2,500 |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Mar 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Feb 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| 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% | - |