Renasant Corporation (FRA:RN6)
Germany
· Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
At close: Dec 5, 2025
Renasant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 4, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 1, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.96% | - |
| Nov 28, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Nov 26, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Nov 25, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 1.33% | - |
| Nov 24, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.74% | - |
| Nov 21, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -0.68% | - |
| Nov 20, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.08% | - |
| Nov 19, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| Nov 18, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | -4.70% | - |
| Nov 17, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Nov 14, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Nov 13, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -1.32% | - |
| Nov 12, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 4.11% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 3, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 30, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 29, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 28, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 24, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.07% | - |
| Oct 23, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 20, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.84% | - |
| Oct 17, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -3.42% | - |
| Oct 16, 2025 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Oct 15, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Oct 14, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Oct 13, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -3.25% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 8, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Oct 6, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 2, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.00% | - |
| Oct 1, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 29, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 19, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Sep 18, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 1.92% | - |
| Sep 17, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Sep 16, 2025 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Sep 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | 1.25% | - |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | -1.23% | - |
| Sep 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.21 | - | - |
| Sep 10, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.21 | -0.61% | - |
| Sep 9, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.41 | - | - |
| Sep 8, 2025 | 33.20 | 33.20 | 32.60 | 32.60 | 32.41 | -2.98% | - |
| Sep 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | 1.82% | - |
| Sep 4, 2025 | 33.00 | 33.00 | 32.40 | 33.00 | 32.81 | 0.61% | 20 |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | 1.23% | - |
| Sep 2, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.21 | -1.22% | - |
| Sep 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |
| Aug 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.81 | -0.60% | - |
| Aug 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.01 | -0.60% | - |
| Aug 27, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.21 | 2.45% | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | 32.41 | - | - |
| Aug 25, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.41 | 3.82% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | - | - |
| Aug 21, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.22 | 0.64% | - |
| Aug 20, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | 31.02 | -0.64% | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | -0.63% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | - | - |
| Aug 15, 2025 | 32.20 | 32.20 | 31.60 | 31.60 | 31.42 | - | - |
| Aug 14, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.42 | - | - |
| Aug 13, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.42 | 3.95% | - |
| Aug 12, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.22 | 2.01% | - |
| Aug 11, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.63 | -0.67% | - |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | -1.32% | - |
| Aug 7, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.22 | -0.65% | - |
| Aug 6, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.42 | 0.66% | - |
| Aug 5, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.22 | 1.33% | - |
| Aug 4, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.83 | - | - |
| Aug 1, 2025 | 31.40 | 31.40 | 30.00 | 30.00 | 29.83 | -5.66% | - |
| Jul 31, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.62 | - | - |
| Jul 30, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.62 | - | - |
| Jul 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.62 | 1.92% | - |
| Jul 28, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 31.02 | 3.31% | - |
| Jul 25, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.03 | -0.66% | - |
| Jul 24, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.22 | -2.56% | - |
| Jul 23, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.02 | -3.11% | - |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.01 | -1.83% | - |
| Jul 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.61 | -0.61% | - |