RENK Group AG (SWX:R3NK)
Switzerland · Delayed Price · Currency is CHF 49.98
0.00 (0.00%)
Last updated: Apr 22, 2026, 9:00 AM CET
SWX:R3NK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 721 |
| Apr 23, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 38 |
| Apr 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 21, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 20, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 18 |
| Apr 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 267 |
| Apr 15, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 229 |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 13, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.03% | - |
| Apr 10, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - | 24 |
| Apr 9, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - | - |
| Apr 8, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 3.73% | 2 |
| Apr 7, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 6.90% | - |
| Apr 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Mar 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 1,531 |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -9.47% | 470 |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.41% | 2,255 |
| Mar 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 18, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 89 |
| Mar 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 150 |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Mar 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -5.63% | - |
| Mar 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 200 |
| Mar 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 7,540 |
| Mar 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 150 |