The Rank Group Plc (FRA:RNKA)
Germany · Delayed Price · Currency is EUR 1.260
+0.010 (0.80%)
At close: Aug 26, 2026
FRA:RNKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.80% | - |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Aug 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 20, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 18, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -4.03% | - |
| Aug 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | - |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 13, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Aug 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Aug 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Aug 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jul 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.60% | - |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Jul 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Jul 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Jul 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 2,780 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 5,500 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -3.48% | 2,888 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 10,480 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 1, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Jun 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Jun 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Jun 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jun 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |