RENK Group AG (SWX:R3NK)
Switzerland · Delayed Price · Currency is CHF 45.93
0.00 (0.00%)
Last updated: Jul 28, 2026, 9:28 AM CET
SWX:R3NK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | - |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.69% | - |
| Aug 6, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - | 1,515 |
| Aug 5, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - | 2,000 |
| Aug 4, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.56% | - |
| Aug 3, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 1,700 |
| Jul 31, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 28 |
| Jul 30, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Jul 29, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Jul 28, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.15% | 2 |
| Jul 27, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 6.01% | 150 |
| Jul 24, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 23, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 22, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 21, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 20, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.01% | - |
| Jul 17, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -7.41% | - |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 900 |
| Jul 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,300 |
| Jul 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.74% | 150 |
| Jul 3, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 5.62% | - |
| Jul 2, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | - |
| Jul 1, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | 408 |
| Jun 30, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | - |
| Jun 29, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - | - |
| Jun 26, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -9.97% | - |
| Jun 25, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | 3,200 |
| Jun 24, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | 2,900 |
| Jun 23, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | - |
| Jun 22, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | - |
| Jun 19, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | - |
| Jun 18, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | - |
| Jun 17, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -5.39% | 200 |
| Jun 16, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jun 15, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | 1,400 |