The Rank Group Plc (FRA:RNKA)
Germany · Delayed Price · Currency is EUR 0.9250
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:RNKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,144 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Oct 21, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 6.70% | 1,144 |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.70% | - |
| Oct 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Oct 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Oct 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 4,000 |
| Oct 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.88% | - |
| Oct 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Oct 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.62% | - |
| Oct 9, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 8.12% | 1,111 |
| Oct 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |
| Oct 7, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Oct 6, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Oct 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Oct 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Oct 1, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Sep 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.34% | - |
| Sep 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.29% | - |
| Sep 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Sep 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 24, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -6.42% | 1,287 |
| Sep 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Sep 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.09% | - |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -0.51% | - |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.98% | - |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 3.06% | - |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -2.00% | - |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -2.91% | - |
| Sep 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -8.04% | - |
| Sep 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -3.45% | - |
| Sep 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -1.69% | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | - |
| Sep 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | 0.85% | - |
| Sep 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.14 | -0.85% | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.15 | - | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -2.48% | - |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -0.82% | - |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -3.17% | - |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 0.80% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -2.34% | - |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 2.40% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Aug 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | 4.17% | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.84% | - |
| Aug 18, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.15 | -4.03% | - |
| Aug 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.20 | 2.48% | - |