RENK Group AG (FRA:R3NK)
Germany
· Delayed Price · Currency is EUR 51.80
+1.96 (3.93%)
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 | 51.41 | 52.01 | 51.02 | 52.01 | 52.01 | 4.35% | 4,095 |
| Dec 4, 2025 | 49.70 | 49.84 | 49.00 | 49.84 | 49.84 | 0.33% | 1,967 |
| Dec 3, 2025 | 50.83 | 50.83 | 48.95 | 49.68 | 49.68 | 0.26% | 3,813 |
| Dec 2, 2025 | 48.28 | 50.00 | 47.57 | 49.55 | 49.55 | 3.39% | 5,048 |
| Dec 1, 2025 | 49.22 | 49.64 | 47.19 | 47.92 | 47.92 | -5.80% | 21,001 |
| Nov 28, 2025 | 51.29 | 51.29 | 50.34 | 50.87 | 50.87 | -0.72% | 2,275 |
| Nov 27, 2025 | 52.29 | 52.29 | 50.75 | 51.24 | 51.24 | -1.04% | 3,437 |
| Nov 26, 2025 | 52.61 | 53.06 | 49.98 | 51.78 | 51.78 | -0.06% | 13,311 |
| Nov 25, 2025 | 49.63 | 51.81 | 49.16 | 51.81 | 51.81 | 8.92% | 17,808 |
| Nov 24, 2025 | 47.48 | 49.84 | 46.47 | 47.57 | 47.57 | -5.70% | 34,549 |
| Nov 21, 2025 | 54.96 | 55.06 | 49.36 | 50.44 | 50.44 | -5.81% | 28,443 |
| Nov 20, 2025 | 58.95 | 59.41 | 53.00 | 53.55 | 53.55 | -8.73% | 19,110 |
| Nov 19, 2025 | 62.20 | 63.00 | 57.22 | 58.67 | 58.67 | -6.31% | 15,551 |
| Nov 18, 2025 | 62.50 | 63.52 | 61.18 | 62.62 | 62.62 | -1.85% | 5,472 |
| Nov 17, 2025 | 64.30 | 65.72 | 63.18 | 63.80 | 63.80 | -2.06% | 2,524 |
| Nov 14, 2025 | 66.47 | 66.47 | 62.33 | 65.14 | 65.14 | -1.97% | 4,928 |
| Nov 13, 2025 | 62.25 | 68.00 | 62.25 | 66.45 | 66.45 | 5.64% | 8,291 |
| Nov 12, 2025 | 63.61 | 64.00 | 61.84 | 62.90 | 62.90 | -2.60% | 6,311 |
| Nov 11, 2025 | 66.20 | 66.20 | 62.99 | 64.58 | 64.58 | -2.96% | 3,390 |
| Nov 10, 2025 | 65.68 | 66.80 | 65.68 | 66.55 | 66.55 | 3.52% | 9,158 |
| Nov 7, 2025 | 62.92 | 64.75 | 62.29 | 64.29 | 64.29 | 3.01% | 2,099 |
| Nov 6, 2025 | 64.40 | 64.71 | 61.75 | 62.41 | 62.41 | -2.61% | 2,289 |
| Nov 5, 2025 | 65.03 | 65.03 | 62.86 | 64.08 | 64.08 | -1.48% | 4,621 |
| Nov 4, 2025 | 65.68 | 65.81 | 64.50 | 65.04 | 65.04 | -1.09% | 2,332 |
| Nov 3, 2025 | 66.88 | 66.88 | 65.56 | 65.76 | 65.76 | -0.21% | 3,592 |
| Oct 31, 2025 | 66.09 | 66.56 | 65.71 | 65.90 | 65.90 | 1.65% | 551 |
| Oct 30, 2025 | 65.10 | 65.17 | 64.00 | 64.83 | 64.83 | -0.23% | 2,773 |
| Oct 29, 2025 | 66.52 | 67.10 | 64.61 | 64.98 | 64.98 | -2.62% | 2,604 |
| Oct 28, 2025 | 65.91 | 66.83 | 64.99 | 66.73 | 66.73 | - | 2,430 |
| Oct 27, 2025 | 67.20 | 68.00 | 65.85 | 66.73 | 66.73 | 0.03% | 4,109 |
| Oct 24, 2025 | 65.90 | 66.97 | 65.45 | 66.71 | 66.71 | 0.94% | 3,135 |
| Oct 23, 2025 | 69.70 | 70.63 | 64.92 | 66.09 | 66.09 | -2.65% | 13,054 |
| Oct 22, 2025 | 67.46 | 70.60 | 67.46 | 67.89 | 67.89 | 1.27% | 5,542 |
| Oct 21, 2025 | 68.90 | 69.14 | 66.28 | 67.04 | 67.04 | -2.94% | 11,404 |
| Oct 20, 2025 | 65.30 | 69.52 | 65.30 | 69.07 | 69.07 | 8.31% | 19,236 |
| Oct 17, 2025 | 62.69 | 64.16 | 62.00 | 63.77 | 63.77 | 1.72% | 12,735 |
| Oct 16, 2025 | 64.55 | 67.18 | 62.69 | 62.69 | 62.69 | -4.16% | 15,305 |
| Oct 15, 2025 | 72.52 | 72.76 | 64.23 | 65.41 | 65.41 | -8.44% | 23,243 |
| Oct 14, 2025 | 74.33 | 74.33 | 71.20 | 71.44 | 71.44 | -4.52% | 13,313 |
| Oct 13, 2025 | 77.01 | 78.00 | 73.70 | 74.82 | 74.82 | -1.95% | 8,946 |
| Oct 10, 2025 | 81.03 | 81.29 | 75.00 | 76.31 | 76.31 | -3.64% | 23,848 |
| Oct 9, 2025 | 82.37 | 82.44 | 78.97 | 79.19 | 79.19 | -4.67% | 11,738 |
| Oct 8, 2025 | 80.94 | 83.98 | 80.73 | 83.07 | 83.07 | 0.02% | 8,884 |
| Oct 7, 2025 | 85.81 | 85.81 | 82.46 | 83.05 | 83.05 | -3.79% | 17,741 |
| Oct 6, 2025 | 88.94 | 90.16 | 84.75 | 86.32 | 86.32 | -2.76% | 21,189 |
| Oct 3, 2025 | 88.13 | 90.04 | 88.05 | 88.77 | 88.77 | 1.54% | 6,854 |
| Oct 2, 2025 | 84.90 | 88.48 | 84.90 | 87.42 | 87.42 | 3.32% | 21,703 |
| Oct 1, 2025 | 86.27 | 86.50 | 82.50 | 84.61 | 84.61 | -3.34% | 20,229 |
| Sep 30, 2025 | 87.32 | 87.59 | 86.00 | 87.53 | 87.53 | 2.02% | 24,485 |
| Sep 29, 2025 | 82.14 | 86.60 | 81.91 | 85.80 | 85.80 | 6.31% | 49,058 |