RENK Group AG (VIE:RENK)
Austria · Delayed Price · Currency is EUR 56.00
+3.29 (6.24%)
At close: Mar 6, 2026
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.16 | 56.00 | 55.14 | 56.00 | 56.00 | 6.24% | - |
| Mar 5, 2026 | 57.38 | 57.38 | 52.71 | 52.71 | 52.71 | -10.98% | 384 |
| Mar 4, 2026 | 57.51 | 59.36 | 57.51 | 59.21 | 59.21 | 3.50% | 1,276 |
| Mar 3, 2026 | 58.38 | 58.38 | 56.35 | 57.21 | 57.21 | -2.80% | 384 |
| Mar 2, 2026 | 60.56 | 60.96 | 58.61 | 58.86 | 58.86 | 3.32% | 1,394 |
| Feb 27, 2026 | 58.46 | 58.60 | 56.97 | 56.97 | 56.97 | -0.63% | - |
| Feb 26, 2026 | 57.70 | 57.70 | 57.33 | 57.33 | 57.33 | -1.38% | - |
| Feb 25, 2026 | 59.51 | 59.51 | 57.85 | 58.13 | 58.13 | -1.42% | - |
| Feb 24, 2026 | 58.83 | 58.97 | 58.60 | 58.97 | 58.97 | -0.03% | 40 |
| Feb 23, 2026 | 59.90 | 60.09 | 58.99 | 58.99 | 58.99 | -2.51% | - |
| Feb 20, 2026 | 60.91 | 61.10 | 60.51 | 60.51 | 60.51 | -0.46% | - |
| Feb 19, 2026 | 60.18 | 60.79 | 60.18 | 60.79 | 60.79 | 1.52% | 45 |
| Feb 18, 2026 | 59.15 | 59.88 | 58.84 | 59.88 | 59.88 | 3.80% | 400 |
| Feb 17, 2026 | 59.12 | 59.12 | 57.69 | 57.69 | 57.69 | -1.94% | - |
| Feb 16, 2026 | 57.75 | 58.83 | 57.27 | 58.83 | 58.83 | 1.24% | - |
| Feb 13, 2026 | 57.66 | 58.11 | 57.66 | 58.11 | 58.11 | 1.77% | - |
| Feb 12, 2026 | 57.53 | 58.11 | 57.10 | 57.10 | 57.10 | -3.29% | - |
| Feb 11, 2026 | 57.25 | 59.04 | 57.25 | 59.04 | 59.04 | 0.53% | 10 |
| Feb 10, 2026 | 57.44 | 58.73 | 57.44 | 58.73 | 58.73 | 2.25% | - |
| Feb 9, 2026 | 56.71 | 57.44 | 56.38 | 57.44 | 57.44 | 5.30% | 100 |
| Feb 6, 2026 | 54.26 | 56.04 | 54.26 | 54.55 | 54.55 | 6.34% | 180 |
| Feb 5, 2026 | 50.26 | 51.73 | 49.69 | 51.30 | 51.30 | -1.80% | 1,610 |
| 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% | - |