RENK Group AG (VIE:RENK)
Austria · Delayed Price · Currency is EUR 89.68
+1.35 (1.53%)
At close: Oct 3, 2025
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 88.77 | 89.73 | 87.76 | 89.68 | 89.68 | 1.53% | 6,000 |
| Oct 2, 2025 | 85.83 | 92.03 | 85.47 | 88.33 | 88.33 | 5.51% | 1,003 |
| Oct 1, 2025 | 85.11 | 85.11 | 83.72 | 83.72 | 83.72 | -4.21% | 26 |
| Sep 30, 2025 | 86.87 | 87.41 | 86.10 | 87.40 | 87.40 | 1.39% | 70 |
| Sep 29, 2025 | 83.90 | 86.23 | 83.90 | 86.20 | 86.20 | 6.50% | 511 |
| Sep 26, 2025 | 80.14 | 81.86 | 79.46 | 80.94 | 80.94 | 2.38% | - |
| Sep 25, 2025 | 79.33 | 79.33 | 78.62 | 79.06 | 79.06 | 1.44% | 20 |
| Sep 24, 2025 | 74.64 | 77.94 | 74.64 | 77.94 | 77.94 | 4.52% | 1,166 |
| Sep 23, 2025 | 74.78 | 74.78 | 72.81 | 74.57 | 74.57 | 1.11% | 168 |
| Sep 22, 2025 | 72.79 | 73.75 | 72.79 | 73.75 | 73.75 | 6.59% | - |
| Sep 19, 2025 | 69.92 | 69.92 | 68.04 | 69.19 | 69.19 | -0.20% | - |
| Sep 18, 2025 | 69.60 | 69.60 | 68.46 | 69.33 | 69.33 | -0.45% | - |
| Sep 17, 2025 | 71.04 | 71.32 | 69.64 | 69.64 | 69.64 | -3.10% | - |
| Sep 16, 2025 | 71.91 | 72.34 | 71.87 | 71.87 | 71.87 | -0.70% | - |
| Sep 15, 2025 | 71.06 | 72.38 | 71.06 | 72.38 | 72.38 | 2.38% | - |
| Sep 12, 2025 | 71.39 | 72.69 | 70.66 | 70.70 | 70.70 | 0.73% | 91 |
| Sep 11, 2025 | 70.11 | 70.50 | 70.11 | 70.19 | 70.19 | 1.04% | - |
| Sep 10, 2025 | 67.80 | 69.47 | 67.80 | 69.47 | 69.47 | 3.06% | - |
| Sep 9, 2025 | 66.58 | 67.41 | 66.58 | 67.41 | 67.41 | -0.88% | - |
| Sep 8, 2025 | 67.85 | 68.07 | 67.85 | 68.01 | 68.01 | 0.21% | 70 |
| Sep 5, 2025 | 67.12 | 67.87 | 66.15 | 67.87 | 67.87 | 6.21% | 95 |
| Sep 4, 2025 | 65.79 | 65.79 | 63.90 | 63.90 | 63.90 | -4.18% | 14 |
| Sep 3, 2025 | 66.74 | 68.86 | 66.69 | 66.69 | 66.69 | -2.20% | 327 |
| Sep 2, 2025 | 67.16 | 68.19 | 66.08 | 68.19 | 68.19 | 3.30% | 122 |
| Sep 1, 2025 | 63.52 | 66.01 | 63.52 | 66.01 | 66.01 | 4.48% | 524 |
| Aug 29, 2025 | 61.05 | 63.18 | 61.05 | 63.18 | 63.18 | 4.76% | 20 |
| Aug 28, 2025 | 60.70 | 60.70 | 59.39 | 60.31 | 60.31 | 0.42% | - |
| Aug 27, 2025 | 59.54 | 60.06 | 59.19 | 60.06 | 60.06 | 1.28% | 10 |
| Aug 26, 2025 | 59.59 | 59.59 | 58.77 | 59.30 | 59.30 | -1.40% | - |
| Aug 25, 2025 | 58.78 | 60.74 | 58.78 | 60.14 | 60.14 | 2.61% | 100 |
| Aug 22, 2025 | 58.34 | 58.67 | 58.00 | 58.61 | 58.61 | 1.24% | 114 |
| Aug 21, 2025 | 56.72 | 58.03 | 56.72 | 57.89 | 57.89 | 2.62% | 464 |
| Aug 20, 2025 | 56.28 | 56.89 | 56.28 | 56.41 | 56.41 | -3.54% | - |
| Aug 19, 2025 | 61.17 | 61.17 | 56.86 | 58.48 | 58.48 | -6.67% | 63 |
| Aug 18, 2025 | 62.25 | 62.97 | 62.07 | 62.66 | 62.66 | 3.04% | 10 |
| Aug 15, 2025 | 61.02 | 61.23 | 60.02 | 60.81 | 60.81 | -0.91% | - |
| Aug 14, 2025 | 63.02 | 63.02 | 61.37 | 61.37 | 61.37 | -1.96% | 5 |
| Aug 13, 2025 | 61.83 | 64.09 | 61.83 | 62.60 | 62.60 | 4.04% | 8 |
| Aug 12, 2025 | 61.68 | 61.68 | 60.16 | 60.17 | 60.17 | 0.35% | 50 |
| Aug 11, 2025 | 58.70 | 60.26 | 58.70 | 59.96 | 59.96 | -2.23% | 40 |
| Aug 8, 2025 | 63.95 | 64.33 | 59.95 | 61.33 | 61.33 | -4.14% | 138 |
| Aug 7, 2025 | 66.20 | 66.93 | 63.56 | 63.98 | 63.98 | -5.48% | 107 |
| Aug 6, 2025 | 69.18 | 69.18 | 67.69 | 67.69 | 67.69 | -1.43% | - |
| Aug 5, 2025 | 68.68 | 69.25 | 68.46 | 68.67 | 68.67 | 1.54% | 245 |
| Aug 4, 2025 | 68.20 | 68.20 | 67.63 | 67.63 | 67.63 | 1.11% | - |
| Aug 1, 2025 | 66.62 | 66.89 | 66.52 | 66.89 | 66.89 | -2.09% | - |
| Jul 31, 2025 | 67.73 | 68.56 | 67.73 | 68.32 | 68.32 | 0.15% | 1 |
| Jul 30, 2025 | 67.76 | 68.22 | 67.76 | 68.22 | 68.22 | -0.20% | 2 |
| Jul 29, 2025 | 67.69 | 70.14 | 67.69 | 68.36 | 68.36 | 2.21% | 176 |
| Jul 28, 2025 | 66.83 | 68.68 | 66.83 | 66.88 | 66.88 | -5.47% | 110 |