RENK Group AG (SWX:R3NK)
Switzerland · Delayed Price · Currency is CHF 34.11
-0.40 (-1.16%)
At close: Oct 23, 2026
SWX:R3NK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | - |
| Oct 21, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | - |
| Oct 20, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | 15 |
| Oct 19, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - | - |
| Oct 16, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 5.86% | 2,000 |
| Oct 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.62% | - |
| Oct 7, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -5.72% | 70 |
| Oct 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.04% | - |
| Oct 5, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - | - |
| Oct 2, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - | - |
| Oct 1, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -4.22% | - |
| Sep 30, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -4.40% | 52 |
| Sep 29, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Sep 28, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Sep 25, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | - |
| Sep 24, 2026 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -1.92% | - |
| Sep 23, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 52 |
| Sep 22, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 21, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 1,625 |
| Sep 18, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 17, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 16, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 15, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | - |
| Sep 14, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -2.09% | 100 |
| Sep 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.85% | - |
| Sep 10, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 9, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 8, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 7, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -1.88% | 300 |
| Sep 4, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | - |
| Sep 3, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -2.40% | - |
| Sep 2, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -2.33% | - |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.39% | 1,600 |
| Aug 31, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 28, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 27, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 26, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 25, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 24, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -2.84% | - |
| Aug 21, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 2,060 |
| Aug 20, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -2.72% | - |
| Aug 19, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 18, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.53% | 24 |