RENK Group AG (RNKGF)
OTCMKTS · Delayed Price · Currency is USD
68.01
-1.44 (-2.08%)
At close: Feb 11, 2026
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -2.08% | 131 |
| Feb 10, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 2.11% | 250 |
| Feb 9, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 12.06% | 242 |
| Feb 5, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.31% | 400 |
| Feb 4, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -2.90% | 146 |
| Feb 3, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -1.18% | 118 |
| Feb 2, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -4.34% | 257 |
| Jan 29, 2026 | 65.77 | 66.34 | 65.73 | 66.34 | 66.34 | -1.88% | 455 |
| Jan 28, 2026 | 69.14 | 69.33 | 67.61 | 67.61 | 67.61 | 0.54% | 1,426 |
| Jan 22, 2026 | 67.27 | 67.27 | 67.25 | 67.25 | 67.25 | -2.54% | 462 |
| Jan 21, 2026 | 69.99 | 70.00 | 69.00 | 69.00 | 69.00 | -3.04% | 441 |
| Jan 20, 2026 | 71.55 | 71.55 | 71.16 | 71.16 | 71.16 | -0.89% | 250 |
| Jan 16, 2026 | 71.43 | 71.80 | 71.43 | 71.80 | 71.80 | -0.07% | 680 |
| Jan 14, 2026 | 73.46 | 73.46 | 70.82 | 71.85 | 71.85 | -5.81% | 1,057 |
| Jan 13, 2026 | 76.93 | 76.93 | 75.17 | 76.28 | 76.28 | -2.21% | 628 |
| Jan 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5.73% | 580 |
| Jan 8, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 4.76% | 1,683 |
| Jan 6, 2026 | 69.56 | 70.42 | 69.56 | 70.42 | 70.42 | 13.63% | 408 |
| Dec 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -2.48% | 454 |
| Dec 22, 2025 | 61.47 | 63.55 | 61.47 | 63.55 | 63.55 | 3.91% | 792 |
| Dec 17, 2025 | 61.66 | 61.66 | 61.16 | 61.16 | 61.16 | -1.51% | 500 |
| Dec 15, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -6.04% | 150 |
| Dec 11, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -0.99% | 234 |
| Dec 9, 2025 | 66.82 | 67.00 | 66.75 | 66.75 | 66.75 | 12.19% | 670 |
| Dec 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.33% | 171 |
| Dec 4, 2025 | 58.00 | 58.14 | 58.00 | 58.14 | 58.14 | 1.25% | 960 |
| Dec 3, 2025 | 57.20 | 57.50 | 57.20 | 57.42 | 57.42 | -0.28% | 845 |
| Dec 2, 2025 | 57.31 | 57.58 | 57.31 | 57.58 | 57.58 | 2.20% | 385 |
| Dec 1, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -4.13% | 973 |
| Nov 28, 2025 | 58.82 | 58.82 | 58.17 | 58.77 | 58.77 | -0.35% | 673 |
| Nov 26, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.41% | 241 |
| Nov 25, 2025 | 57.60 | 59.21 | 57.60 | 59.21 | 59.21 | 9.24% | 4,786 |
| Nov 24, 2025 | 55.07 | 55.07 | 54.20 | 54.20 | 54.20 | -8.45% | 660 |
| Nov 21, 2025 | 58.88 | 59.20 | 58.40 | 59.20 | 59.20 | -4.05% | 1,220 |
| Nov 20, 2025 | 63.89 | 63.89 | 61.70 | 61.70 | 61.70 | -8.11% | 538 |
| Nov 19, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -9.59% | 149 |
| Nov 17, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -3.04% | 283 |
| Nov 14, 2025 | 76.08 | 76.59 | 75.61 | 76.59 | 76.59 | -1.81% | 889 |
| Nov 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 7.19% | 500 |
| Nov 12, 2025 | 71.90 | 72.77 | 71.90 | 72.77 | 72.77 | -2.43% | 240 |
| Nov 7, 2025 | 75.22 | 75.22 | 74.58 | 74.58 | 74.58 | 4.45% | 978 |
| Nov 6, 2025 | 71.65 | 71.65 | 71.40 | 71.40 | 71.40 | -2.19% | 552 |
| Nov 5, 2025 | 72.50 | 73.00 | 72.19 | 73.00 | 73.00 | -4.64% | 1,542 |
| Nov 3, 2025 | 76.01 | 76.55 | 76.01 | 76.55 | 76.55 | - | 311 |
| Oct 31, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.46% | 200 |
| Oct 27, 2025 | 76.99 | 76.99 | 76.90 | 76.90 | 76.90 | 0.46% | 575 |
| Oct 24, 2025 | 78.00 | 78.21 | 76.55 | 76.55 | 76.55 | -0.74% | 3,411 |
| Oct 23, 2025 | 75.32 | 77.12 | 75.32 | 77.12 | 77.12 | -0.87% | 1,008 |
| Oct 21, 2025 | 77.82 | 77.82 | 77.80 | 77.80 | 77.80 | -3.37% | 753 |
| Oct 20, 2025 | 77.60 | 80.86 | 77.60 | 80.51 | 80.51 | 8.53% | 1,148 |