RENK Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	52.31	53.63	52.24	52.24	52.24	-1.58%	192
Feb 3, 2026	53.53	53.53	53.08	53.08	53.08	-0.67%	-
Feb 2, 2026	53.25	53.89	53.25	53.44	53.44	-1.29%	-
Jan 30, 2026	54.34	54.62	54.14	54.14	54.14	-1.97%	-
Jan 29, 2026	57.00	57.00	55.23	55.23	55.23	-4.58%	-
Jan 28, 2026	58.56	58.79	57.88	57.88	57.88	-0.89%	-
Jan 27, 2026	57.68	58.40	57.21	58.40	58.40	1.55%	437
Jan 26, 2026	59.75	59.75	57.17	57.51	57.51	-3.34%	-
Jan 23, 2026	57.10	59.50	57.10	59.50	59.50	2.06%	-
Jan 22, 2026	57.23	58.80	57.23	58.30	58.30	-1.45%	300
Jan 21, 2026	60.97	60.97	58.89	59.16	59.16	-2.25%	-
Jan 20, 2026	61.12	61.12	60.14	60.52	60.52	-2.48%	-
Jan 19, 2026	64.52	64.58	62.06	62.06	62.06	0.67%	-
Jan 16, 2026	60.16	61.87	60.16	61.65	61.65	0.83%	-
Jan 15, 2026	60.59	61.45	60.59	61.14	61.14	-1.32%	50
Jan 14, 2026	64.78	64.78	61.96	61.96	61.96	-5.17%	697
Jan 13, 2026	66.55	66.55	63.18	65.34	65.34	-1.22%	553
Jan 12, 2026	65.25	66.21	64.80	66.15	66.15	3.13%	500
Jan 9, 2026	63.49	64.14	63.10	64.14	64.14	0.20%	-
Jan 8, 2026	62.75	64.01	62.60	64.01	64.01	4.93%	1,213
Jan 7, 2026	59.92	61.00	59.68	61.00	61.00	2.56%	700
Jan 6, 2026	60.45	60.48	59.48	59.48	59.48	-0.58%	995
Jan 5, 2026	58.08	60.68	58.08	59.83	59.83	8.02%	80
Jan 2, 2026	54.47	55.39	54.34	55.39	55.39	4.63%	-
Dec 30, 2025	52.68	52.94	52.68	52.94	52.94	1.28%	-
Dec 29, 2025	52.09	52.27	51.27	52.27	52.27	-0.59%	-
Dec 23, 2025	53.50	53.50	52.58	52.58	52.58	-1.17%	4
Dec 22, 2025	53.17	53.28	53.17	53.20	53.20	0.23%	-
Dec 19, 2025	53.12	53.27	53.08	53.08	53.08	-1.70%	100
Dec 18, 2025	52.13	54.00	52.13	54.00	54.00	2.99%	-
Dec 17, 2025	53.22	53.22	52.43	52.43	52.43	1.39%	-
Dec 16, 2025	52.43	52.43	51.21	51.71	51.71	-3.54%	-
Dec 15, 2025	53.27	53.85	52.73	53.61	53.61	-1.60%	95
Dec 12, 2025	54.67	55.10	54.48	54.48	54.48	-2.14%	40
Dec 11, 2025	55.76	55.76	54.71	55.67	55.67	0.25%	-
Dec 10, 2025	55.39	55.85	55.39	55.53	55.53	-3.98%	-
Dec 9, 2025	57.47	57.96	56.41	57.83	57.83	5.88%	469
Dec 8, 2025	53.55	54.76	53.55	54.62	54.62	6.62%	-
Dec 5, 2025	51.87	52.50	51.21	51.23	51.23	3.34%	1,676
Dec 4, 2025	49.45	49.58	49.32	49.58	49.58	0.68%	117
Dec 3, 2025	49.92	49.92	49.24	49.24	49.24	0.37%	140
Dec 2, 2025	48.30	49.06	48.01	49.06	49.06	1.95%	298
Dec 1, 2025	47.76	48.48	46.57	48.12	48.12	-5.11%	882
Nov 28, 2025	50.82	50.82	50.34	50.71	50.71	-0.57%	-
Nov 27, 2025	52.67	52.67	50.65	51.00	51.00	2.15%	208
Nov 26, 2025	51.52	51.52	49.93	49.93	49.93	-0.41%	250
Nov 25, 2025	50.50	50.69	49.82	50.13	50.13	2.45%	1,459
Nov 24, 2025	49.45	49.45	48.62	48.93	48.93	-3.85%	385
Nov 21, 2025	49.76	52.26	49.76	50.89	50.89	-6.47%	491
Nov 20, 2025	55.75	55.89	54.41	54.41	54.41	-11.24%	200