RENK Group AG (ETR:R3NK)
Germany
· Delayed Price · Currency is EUR 53.26
-1.67 (-3.04%)
Apr 28, 2026, 5:35 PM CET
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.50 | 55.21 | 53.07 | 53.35 | 53.35 | -2.88% | 342,151 |
| Apr 27, 2026 | 54.50 | 55.65 | 54.09 | 54.93 | 54.93 | 1.91% | 369,851 |
| Apr 24, 2026 | 56.79 | 56.91 | 53.73 | 53.90 | 53.90 | -5.29% | 525,709 |
| Apr 23, 2026 | 55.00 | 57.27 | 54.33 | 56.91 | 56.91 | 2.03% | 634,993 |
| Apr 22, 2026 | 55.97 | 56.22 | 54.30 | 55.78 | 55.78 | 1.86% | 450,697 |
| Apr 21, 2026 | 56.55 | 57.77 | 54.56 | 54.76 | 54.76 | -0.44% | 616,205 |
| Apr 20, 2026 | 54.00 | 55.02 | 53.94 | 55.00 | 55.00 | -0.02% | 298,001 |
| Apr 17, 2026 | 52.60 | 55.85 | 52.50 | 55.01 | 55.01 | 3.95% | 755,582 |
| Apr 16, 2026 | 54.03 | 54.67 | 52.44 | 52.92 | 52.92 | -0.90% | 387,955 |
| Apr 15, 2026 | 52.08 | 54.03 | 51.62 | 53.40 | 53.40 | 2.57% | 530,634 |
| Apr 14, 2026 | 53.28 | 53.58 | 51.66 | 52.06 | 52.06 | -1.77% | 326,775 |
| Apr 13, 2026 | 52.15 | 53.67 | 51.56 | 53.00 | 53.00 | 1.38% | 541,785 |
| Apr 10, 2026 | 54.22 | 54.32 | 50.84 | 52.28 | 52.28 | -3.58% | 1,013,829 |
| Apr 9, 2026 | 55.00 | 55.43 | 53.75 | 54.22 | 54.22 | -2.52% | 410,953 |
| Apr 8, 2026 | 56.01 | 56.02 | 54.50 | 55.62 | 55.62 | 3.46% | 683,866 |
| Apr 7, 2026 | 54.00 | 54.35 | 53.00 | 53.76 | 53.76 | -0.24% | 445,617 |
| Apr 2, 2026 | 53.15 | 54.73 | 52.75 | 53.89 | 53.89 | -1.62% | 500,550 |
| Apr 1, 2026 | 52.50 | 55.62 | 50.97 | 54.78 | 54.78 | 8.18% | 1,230,520 |
| Mar 31, 2026 | 48.38 | 50.66 | 47.98 | 50.64 | 50.64 | 4.68% | 585,421 |
| Mar 30, 2026 | 46.50 | 48.53 | 46.34 | 48.38 | 48.38 | 2.90% | 557,305 |
| Mar 27, 2026 | 46.84 | 48.28 | 45.97 | 47.01 | 47.01 | -1.90% | 1,117,545 |
| Mar 26, 2026 | 51.51 | 51.51 | 47.68 | 47.92 | 47.92 | -8.48% | 1,446,526 |
| Mar 25, 2026 | 52.20 | 52.63 | 51.10 | 52.36 | 52.36 | 2.47% | 540,899 |
| Mar 24, 2026 | 52.10 | 52.13 | 49.96 | 51.10 | 51.10 | -1.14% | 603,814 |
| Mar 23, 2026 | 50.05 | 53.62 | 49.54 | 51.69 | 51.69 | -0.10% | 936,198 |
| Mar 20, 2026 | 55.49 | 56.11 | 51.74 | 51.74 | 51.74 | -5.08% | 1,271,255 |
| Mar 19, 2026 | 57.14 | 57.20 | 53.60 | 54.51 | 54.51 | -4.82% | 848,070 |
| Mar 18, 2026 | 56.79 | 58.49 | 56.23 | 57.27 | 57.27 | 0.85% | 634,129 |
| Mar 17, 2026 | 56.80 | 56.91 | 54.88 | 56.79 | 56.79 | 0.85% | 610,198 |
| Mar 16, 2026 | 55.49 | 56.72 | 55.04 | 56.31 | 56.31 | 3.68% | 686,073 |
| Mar 13, 2026 | 54.62 | 55.54 | 53.97 | 54.31 | 54.31 | -0.57% | 451,496 |
| Mar 12, 2026 | 55.45 | 57.35 | 54.62 | 54.62 | 54.62 | 0.53% | 946,570 |
| Mar 11, 2026 | 55.28 | 55.46 | 53.23 | 54.33 | 54.33 | -1.75% | 805,628 |
| Mar 10, 2026 | 56.50 | 56.72 | 55.05 | 55.30 | 55.30 | -0.27% | 818,970 |
| Mar 9, 2026 | 54.26 | 56.15 | 52.91 | 55.45 | 55.45 | -0.47% | 794,692 |
| Mar 6, 2026 | 54.20 | 56.38 | 54.20 | 55.71 | 55.71 | 7.13% | 1,274,993 |
| Mar 5, 2026 | 58.50 | 58.56 | 52.00 | 52.00 | 52.00 | -11.41% | 2,162,471 |
| Mar 4, 2026 | 56.35 | 59.68 | 56.32 | 58.70 | 58.70 | 2.87% | 661,552 |
| Mar 3, 2026 | 58.97 | 59.01 | 55.68 | 57.06 | 57.06 | -3.24% | 615,358 |
| Mar 2, 2026 | 60.00 | 61.94 | 57.98 | 58.97 | 58.97 | 3.58% | 622,717 |
| Feb 27, 2026 | 58.88 | 58.88 | 56.35 | 56.93 | 56.93 | -2.06% | 559,901 |
| Feb 26, 2026 | 58.21 | 59.09 | 56.75 | 58.13 | 58.13 | -0.14% | 442,446 |
| Feb 25, 2026 | 59.73 | 59.73 | 57.36 | 58.21 | 58.21 | -2.09% | 301,036 |
| Feb 24, 2026 | 58.82 | 59.45 | 58.15 | 59.45 | 59.45 | 1.05% | 394,637 |
| Feb 23, 2026 | 60.06 | 60.13 | 58.62 | 58.83 | 58.83 | -3.22% | 404,807 |
| Feb 20, 2026 | 61.00 | 61.34 | 59.94 | 60.79 | 60.79 | -0.25% | 358,728 |
| Feb 19, 2026 | 60.92 | 61.35 | 59.80 | 60.94 | 60.94 | -0.15% | 359,146 |
| Feb 18, 2026 | 58.60 | 61.66 | 58.48 | 61.03 | 61.03 | 4.83% | 607,634 |
| Feb 17, 2026 | 58.50 | 59.25 | 56.96 | 58.22 | 58.22 | -1.39% | 460,372 |
| Feb 16, 2026 | 58.06 | 59.04 | 56.91 | 59.04 | 59.04 | 2.61% | 491,372 |
| Feb 13, 2026 | 57.22 | 58.86 | 56.93 | 57.54 | 57.54 | 1.11% | 464,761 |
| Feb 12, 2026 | 57.02 | 58.28 | 56.91 | 56.91 | 56.91 | -0.85% | 339,863 |
| Feb 11, 2026 | 57.69 | 59.00 | 56.50 | 57.40 | 57.40 | -2.83% | 449,192 |
| Feb 10, 2026 | 57.48 | 59.26 | 56.82 | 59.07 | 59.07 | 2.77% | 605,278 |
| Feb 9, 2026 | 56.61 | 57.84 | 55.86 | 57.48 | 57.48 | 5.68% | 742,193 |
| Feb 6, 2026 | 52.69 | 56.98 | 52.64 | 54.39 | 54.39 | 5.37% | 1,065,929 |
| Feb 5, 2026 | 50.38 | 52.30 | 49.11 | 51.62 | 51.62 | 0.62% | 995,365 |
| Feb 4, 2026 | 53.00 | 53.70 | 50.95 | 51.30 | 51.30 | -3.75% | 535,665 |
| Feb 3, 2026 | 53.60 | 54.23 | 52.67 | 53.30 | 53.30 | 1.81% | 497,819 |
| Feb 2, 2026 | 53.05 | 54.03 | 52.32 | 52.35 | 52.35 | -3.15% | 427,064 |
| Jan 30, 2026 | 54.52 | 55.19 | 53.40 | 54.05 | 54.05 | -1.55% | 560,276 |
| Jan 29, 2026 | 57.50 | 57.64 | 54.78 | 54.90 | 54.90 | -5.07% | 481,152 |
| Jan 28, 2026 | 58.50 | 58.96 | 57.38 | 57.83 | 57.83 | -0.82% | 370,872 |
| Jan 27, 2026 | 57.72 | 58.65 | 56.97 | 58.31 | 58.31 | 1.44% | 357,256 |
| Jan 26, 2026 | 60.12 | 60.46 | 56.68 | 57.48 | 57.48 | -3.31% | 632,550 |
| Jan 23, 2026 | 57.15 | 59.76 | 56.53 | 59.45 | 59.45 | 3.39% | 953,235 |
| Jan 22, 2026 | 57.92 | 59.17 | 56.20 | 57.50 | 57.50 | -2.08% | 642,453 |
| Jan 21, 2026 | 60.75 | 61.16 | 58.31 | 58.72 | 58.72 | -3.33% | 802,982 |
| Jan 20, 2026 | 62.00 | 62.00 | 59.71 | 60.74 | 60.74 | -2.02% | 682,989 |
| Jan 19, 2026 | 63.50 | 65.80 | 61.99 | 61.99 | 61.99 | -0.47% | 854,187 |
| Jan 16, 2026 | 61.00 | 62.90 | 60.09 | 62.28 | 62.28 | 2.18% | 769,805 |
| Jan 15, 2026 | 60.58 | 61.19 | 59.55 | 60.95 | 60.95 | -0.51% | 696,988 |
| Jan 14, 2026 | 65.00 | 65.30 | 60.37 | 61.26 | 61.26 | -5.70% | 946,018 |
| Jan 13, 2026 | 65.89 | 66.29 | 64.01 | 64.96 | 64.96 | -1.90% | 879,447 |
| Jan 12, 2026 | 65.77 | 66.90 | 64.63 | 66.22 | 66.22 | 3.18% | 839,705 |
| Jan 9, 2026 | 63.20 | 65.11 | 62.92 | 64.18 | 64.18 | 0.80% | 749,025 |
| Jan 8, 2026 | 63.71 | 65.31 | 62.30 | 63.67 | 63.67 | 2.93% | 1,041,180 |
| Jan 7, 2026 | 60.02 | 61.86 | 59.11 | 61.86 | 61.86 | 3.79% | 570,797 |
| Jan 6, 2026 | 60.80 | 60.97 | 58.55 | 59.60 | 59.60 | -0.70% | 792,582 |
| Jan 5, 2026 | 57.50 | 60.48 | 57.49 | 60.02 | 60.02 | 8.03% | 869,210 |
| Jan 2, 2026 | 54.40 | 55.56 | 54.08 | 55.56 | 55.56 | 3.62% | 507,368 |
| Dec 30, 2025 | 52.82 | 54.10 | 52.52 | 53.62 | 53.62 | 2.33% | 306,818 |
| Dec 29, 2025 | 52.44 | 52.87 | 50.90 | 52.40 | 52.40 | -0.74% | 450,337 |
| Dec 23, 2025 | 53.39 | 53.69 | 52.51 | 52.79 | 52.79 | -0.92% | 320,131 |
| Dec 22, 2025 | 53.36 | 53.51 | 52.66 | 53.28 | 53.28 | -0.17% | 369,729 |
| Dec 19, 2025 | 53.59 | 53.59 | 52.72 | 53.37 | 53.37 | -0.34% | 818,557 |
| Dec 18, 2025 | 52.26 | 53.67 | 52.14 | 53.55 | 53.55 | 1.92% | 459,823 |
| Dec 17, 2025 | 52.82 | 54.02 | 52.00 | 52.54 | 52.54 | 1.78% | 615,635 |
| Dec 16, 2025 | 51.40 | 53.09 | 50.64 | 51.62 | 51.62 | -4.27% | 747,010 |
| Dec 15, 2025 | 53.87 | 54.28 | 52.67 | 53.92 | 53.92 | -0.92% | 599,316 |
| Dec 12, 2025 | 54.64 | 55.39 | 53.70 | 54.42 | 54.42 | -2.12% | 547,368 |
| Dec 11, 2025 | 55.27 | 56.16 | 54.66 | 55.60 | 55.60 | -0.70% | 635,121 |
| Dec 10, 2025 | 56.21 | 56.37 | 54.63 | 55.99 | 55.99 | -2.74% | 731,730 |
| Dec 9, 2025 | 57.30 | 58.51 | 55.89 | 57.57 | 57.57 | 5.50% | 1,496,000 |
| Dec 8, 2025 | 53.98 | 55.04 | 53.02 | 54.57 | 54.57 | 5.53% | 1,105,836 |
| Dec 5, 2025 | 51.00 | 52.27 | 50.58 | 51.71 | 51.71 | 4.56% | 968,272 |
| Dec 4, 2025 | 50.09 | 50.24 | 48.95 | 49.46 | 49.46 | 0.47% | 383,363 |
| Dec 3, 2025 | 50.50 | 50.50 | 48.88 | 49.23 | 49.23 | 0.53% | 720,910 |
| Dec 2, 2025 | 48.07 | 50.34 | 47.50 | 48.97 | 48.97 | 1.86% | 678,974 |
| Dec 1, 2025 | 49.10 | 49.38 | 47.17 | 48.07 | 48.07 | -4.72% | 1,161,701 |