RENK Group AG (VIE:RENK)
Austria
· Delayed Price · Currency is EUR 54.14
-1.86 (-3.32%)
At close: Mar 9, 2026
RENK Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.29 | 56.01 | 53.43 | 54.14 | 54.14 | -3.32% | 651 |
| Mar 6, 2026 | 55.16 | 56.00 | 55.14 | 56.00 | 56.00 | 6.24% | - |
| Mar 5, 2026 | 57.38 | 57.38 | 52.71 | 52.71 | 52.71 | -10.98% | 384 |
| Mar 4, 2026 | 57.51 | 59.36 | 57.51 | 59.21 | 59.21 | 3.50% | 1,276 |
| Mar 3, 2026 | 58.38 | 58.38 | 56.35 | 57.21 | 57.21 | -2.80% | 384 |
| Mar 2, 2026 | 60.56 | 60.96 | 58.61 | 58.86 | 58.86 | 3.32% | 1,394 |
| Feb 27, 2026 | 58.46 | 58.60 | 56.97 | 56.97 | 56.97 | -0.63% | - |
| Feb 26, 2026 | 57.70 | 57.70 | 57.33 | 57.33 | 57.33 | -1.38% | - |
| Feb 25, 2026 | 59.51 | 59.51 | 57.85 | 58.13 | 58.13 | -1.42% | - |
| Feb 24, 2026 | 58.83 | 58.97 | 58.60 | 58.97 | 58.97 | -0.03% | 40 |
| Feb 23, 2026 | 59.90 | 60.09 | 58.99 | 58.99 | 58.99 | -2.51% | - |
| Feb 20, 2026 | 60.91 | 61.10 | 60.51 | 60.51 | 60.51 | -0.46% | - |
| Feb 19, 2026 | 60.18 | 60.79 | 60.18 | 60.79 | 60.79 | 1.52% | 45 |
| Feb 18, 2026 | 59.15 | 59.88 | 58.84 | 59.88 | 59.88 | 3.80% | 400 |
| Feb 17, 2026 | 59.12 | 59.12 | 57.69 | 57.69 | 57.69 | -1.94% | - |
| Feb 16, 2026 | 57.75 | 58.83 | 57.27 | 58.83 | 58.83 | 1.24% | - |
| Feb 13, 2026 | 57.66 | 58.11 | 57.66 | 58.11 | 58.11 | 1.77% | - |
| Feb 12, 2026 | 57.53 | 58.11 | 57.10 | 57.10 | 57.10 | -3.29% | - |
| Feb 11, 2026 | 57.25 | 59.04 | 57.25 | 59.04 | 59.04 | 0.53% | 10 |
| Feb 10, 2026 | 57.44 | 58.73 | 57.44 | 58.73 | 58.73 | 2.25% | - |
| Feb 9, 2026 | 56.71 | 57.44 | 56.38 | 57.44 | 57.44 | 5.30% | 100 |
| Feb 6, 2026 | 54.26 | 56.04 | 54.26 | 54.55 | 54.55 | 6.34% | 180 |
| Feb 5, 2026 | 50.26 | 51.73 | 49.69 | 51.30 | 51.30 | -1.80% | 1,610 |
| Feb 4, 2026 | 52.31 | 53.63 | 52.24 | 52.24 | 52.24 | -1.58% | 192 |
| Feb 3, 2026 | 53.53 | 53.53 | 53.08 | 53.08 | 53.08 | -0.67% | - |
| Feb 2, 2026 | 53.25 | 53.89 | 53.25 | 53.44 | 53.44 | -1.29% | - |
| Jan 30, 2026 | 54.34 | 54.62 | 54.14 | 54.14 | 54.14 | -1.97% | - |
| Jan 29, 2026 | 57.00 | 57.00 | 55.23 | 55.23 | 55.23 | -4.58% | - |
| Jan 28, 2026 | 58.56 | 58.79 | 57.88 | 57.88 | 57.88 | -0.89% | - |
| Jan 27, 2026 | 57.68 | 58.40 | 57.21 | 58.40 | 58.40 | 1.55% | 437 |
| Jan 26, 2026 | 59.75 | 59.75 | 57.17 | 57.51 | 57.51 | -3.34% | - |
| Jan 23, 2026 | 57.10 | 59.50 | 57.10 | 59.50 | 59.50 | 2.06% | - |
| Jan 22, 2026 | 57.23 | 58.80 | 57.23 | 58.30 | 58.30 | -1.45% | 300 |
| Jan 21, 2026 | 60.97 | 60.97 | 58.89 | 59.16 | 59.16 | -2.25% | - |
| Jan 20, 2026 | 61.12 | 61.12 | 60.14 | 60.52 | 60.52 | -2.48% | - |
| Jan 19, 2026 | 64.52 | 64.58 | 62.06 | 62.06 | 62.06 | 0.67% | - |
| Jan 16, 2026 | 60.16 | 61.87 | 60.16 | 61.65 | 61.65 | 0.83% | - |
| Jan 15, 2026 | 60.59 | 61.45 | 60.59 | 61.14 | 61.14 | -1.32% | 50 |
| Jan 14, 2026 | 64.78 | 64.78 | 61.96 | 61.96 | 61.96 | -5.17% | 697 |
| Jan 13, 2026 | 66.55 | 66.55 | 63.18 | 65.34 | 65.34 | -1.22% | 553 |
| Jan 12, 2026 | 65.25 | 66.21 | 64.80 | 66.15 | 66.15 | 3.13% | 500 |
| Jan 9, 2026 | 63.49 | 64.14 | 63.10 | 64.14 | 64.14 | 0.20% | - |
| Jan 8, 2026 | 62.75 | 64.01 | 62.60 | 64.01 | 64.01 | 4.93% | 1,213 |
| Jan 7, 2026 | 59.92 | 61.00 | 59.68 | 61.00 | 61.00 | 2.56% | 700 |
| Jan 6, 2026 | 60.45 | 60.48 | 59.48 | 59.48 | 59.48 | -0.58% | 995 |
| Jan 5, 2026 | 58.08 | 60.68 | 58.08 | 59.83 | 59.83 | 8.02% | 80 |
| Jan 2, 2026 | 54.47 | 55.39 | 54.34 | 55.39 | 55.39 | 4.63% | - |
| Dec 30, 2025 | 52.68 | 52.94 | 52.68 | 52.94 | 52.94 | 1.28% | - |
| Dec 29, 2025 | 52.09 | 52.27 | 51.27 | 52.27 | 52.27 | -0.59% | - |
| Dec 23, 2025 | 53.50 | 53.50 | 52.58 | 52.58 | 52.58 | -1.17% | 4 |
| Dec 22, 2025 | 53.17 | 53.28 | 53.17 | 53.20 | 53.20 | 0.23% | - |
| Dec 19, 2025 | 53.12 | 53.27 | 53.08 | 53.08 | 53.08 | -1.70% | 100 |
| Dec 18, 2025 | 52.13 | 54.00 | 52.13 | 54.00 | 54.00 | 2.99% | - |
| Dec 17, 2025 | 53.22 | 53.22 | 52.43 | 52.43 | 52.43 | 1.39% | - |
| Dec 16, 2025 | 52.43 | 52.43 | 51.21 | 51.71 | 51.71 | -3.54% | - |
| Dec 15, 2025 | 53.27 | 53.85 | 52.73 | 53.61 | 53.61 | -1.60% | 95 |
| Dec 12, 2025 | 54.67 | 55.10 | 54.48 | 54.48 | 54.48 | -2.14% | 40 |
| Dec 11, 2025 | 55.76 | 55.76 | 54.71 | 55.67 | 55.67 | 0.25% | - |
| Dec 10, 2025 | 55.39 | 55.85 | 55.39 | 55.53 | 55.53 | -3.98% | - |
| Dec 9, 2025 | 57.47 | 57.96 | 56.41 | 57.83 | 57.83 | 5.88% | 469 |
| Dec 8, 2025 | 53.55 | 54.76 | 53.55 | 54.62 | 54.62 | 6.62% | - |
| 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 |