RENK Group AG (VIE:RENK)
Austria · Delayed Price · Currency is EUR 51.23
+1.65 (3.34%)
At close: Dec 5, 2025
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 62.18 | 62.18 | 61.30 | 61.30 | 61.30 | -1.61% | - |
| Nov 18, 2025 | 63.42 | 63.55 | 62.30 | 62.30 | 62.30 | -2.91% | 117 |
| Nov 17, 2025 | 65.48 | 65.75 | 63.96 | 64.17 | 64.17 | -2.45% | 192 |
| Nov 14, 2025 | 65.43 | 65.78 | 62.81 | 65.78 | 65.78 | -2.29% | - |
| Nov 13, 2025 | 67.03 | 67.32 | 65.80 | 67.32 | 67.32 | 8.04% | 45 |
| Nov 12, 2025 | 63.89 | 63.89 | 61.19 | 62.31 | 62.31 | -2.40% | - |
| Nov 11, 2025 | 64.27 | 64.43 | 63.50 | 63.84 | 63.84 | -3.70% | - |
| Nov 10, 2025 | 66.07 | 66.67 | 66.07 | 66.29 | 66.29 | 4.41% | 100 |
| Nov 7, 2025 | 63.12 | 63.72 | 63.12 | 63.49 | 63.49 | 1.31% | - |
| Nov 6, 2025 | 63.70 | 63.70 | 62.67 | 62.67 | 62.67 | -2.34% | - |
| Nov 5, 2025 | 64.28 | 64.28 | 62.98 | 64.17 | 64.17 | -1.46% | 3 |
| Nov 4, 2025 | 65.07 | 65.12 | 64.73 | 65.12 | 65.12 | -1.63% | 20 |
| Nov 3, 2025 | 66.46 | 66.47 | 66.07 | 66.20 | 66.20 | 0.33% | - |
| Oct 31, 2025 | 66.63 | 66.72 | 65.98 | 65.98 | 65.98 | 1.13% | - |
| Oct 30, 2025 | 63.94 | 65.24 | 63.94 | 65.24 | 65.24 | 0.08% | - |
| Oct 29, 2025 | 66.94 | 66.94 | 65.19 | 65.19 | 65.19 | -1.82% | - |
| Oct 28, 2025 | 65.17 | 66.40 | 65.17 | 66.40 | 66.40 | 0.47% | 2 |
| Oct 27, 2025 | 66.90 | 67.08 | 66.00 | 66.09 | 66.09 | -0.21% | 23 |
| Oct 24, 2025 | 65.93 | 66.40 | 65.93 | 66.23 | 66.23 | 1.63% | - |
| Oct 23, 2025 | 68.80 | 68.80 | 65.17 | 65.17 | 65.17 | -3.45% | - |
| Oct 22, 2025 | 68.58 | 68.81 | 67.50 | 67.50 | 67.50 | 1.38% | 65 |
| Oct 21, 2025 | 67.68 | 69.99 | 66.17 | 66.58 | 66.58 | -0.61% | 419 |
| Oct 20, 2025 | 67.21 | 67.26 | 66.09 | 66.99 | 66.99 | 6.20% | 178 |
| Oct 17, 2025 | 64.24 | 64.24 | 62.43 | 63.08 | 63.08 | -4.58% | 3 |
| Oct 16, 2025 | 65.76 | 66.83 | 65.76 | 66.11 | 66.11 | -1.64% | 3 |
| Oct 15, 2025 | 70.07 | 70.07 | 66.41 | 67.21 | 67.21 | -5.88% | 301 |
| Oct 14, 2025 | 73.10 | 73.10 | 71.41 | 71.41 | 71.41 | -4.43% | 160 |
| Oct 13, 2025 | 75.77 | 75.77 | 74.72 | 74.72 | 74.72 | -1.86% | 10 |
| Oct 10, 2025 | 79.45 | 79.45 | 75.42 | 76.14 | 76.14 | -3.03% | 650 |
| Oct 9, 2025 | 81.97 | 81.97 | 78.52 | 78.52 | 78.52 | -6.42% | 577 |
| Oct 8, 2025 | 83.34 | 83.91 | 82.95 | 83.91 | 83.91 | 1.39% | 184 |
| Oct 7, 2025 | 84.07 | 84.67 | 82.76 | 82.76 | 82.76 | -7.21% | - |
| Oct 6, 2025 | 92.00 | 92.34 | 89.08 | 89.19 | 89.19 | -0.55% | 311 |
| 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 |