The Rank Group Plc (FRA:RNKA)
Germany
· Delayed Price · Currency is EUR 1.190
+0.010 (0.85%)
At close: Dec 5, 2025
The Rank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,000 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | - |
| Dec 3, 2025 | 1.13 | 1.29 | 1.13 | 1.29 | 1.29 | 12.17% | 1,000 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.27% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 10.83% | - |
| Nov 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Nov 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Nov 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 7, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Oct 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Oct 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Oct 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Oct 7, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 1,012 |
| Oct 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Oct 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Sep 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.93% | - |
| Sep 29, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 10.53% | 619 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.38% | - |
| Sep 23, 2025 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 14.38% | 1,125 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Sep 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.96% | - |
| Sep 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Sep 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -0.65% | - |
| Sep 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -0.65% | - |
| Sep 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.65% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 2.67% | - |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.66% | - |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | - | - |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 2.03% | - |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 1.37% | - |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -3.95% | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 1.33% | - |
| Sep 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.66% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | - | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 2.72% | - |
| Aug 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -3.29% | - |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.66% | - |
| Aug 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | - |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 1.33% | - |
| Aug 20, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.48 | -3.23% | 8,848 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 0.65% | - |
| Aug 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -1.28% | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -4.29% | - |
| Aug 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.81% | - |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Aug 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 7.10% | - |
| Aug 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -6.63% | - |
| Aug 8, 2025 | 1.72 | 1.72 | 1.60 | 1.66 | 1.64 | -4.05% | 1,800 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -2.81% | - |
| Aug 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 2.89% | - |
| Aug 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -6.99% | - |
| Aug 4, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 1.83 | 6.29% | 405 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 0.57% | - |
| Jul 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -5.43% | - |
| Jul 29, 2025 | 1.72 | 1.87 | 1.72 | 1.84 | 1.81 | 5.14% | 659 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -1.13% | - |
| Jul 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 0.57% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 1.73% | - |
| Jul 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -0.57% | - |
| Jul 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 6.10% | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 2.50% | - |