RENK Group AG (R3NK.DE)
44.33
1.11 (2.58%)
At close: Mar 31, 2025, 5:29 PM
RENK AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.00 | 46.38 | 42.84 | 43.22 | -2.63 | -5.74% | 1,382,085 |
| Mar 27, 2025 | 44.33 | 46.44 | 43.47 | 45.85 | 0.15 | 0.33% | 1,495,220 |
| Mar 26, 2025 | 44.79 | 45.70 | 40.91 | 45.70 | 1.78 | 4.05% | 2,492,491 |
| Mar 25, 2025 | 43.08 | 44.00 | 42.27 | 43.92 | 0.84 | 1.95% | 1,021,402 |
| Mar 24, 2025 | 43.00 | 44.06 | 42.04 | 43.08 | 1.06 | 2.52% | 1,405,624 |
| Mar 21, 2025 | 42.58 | 43.86 | 40.66 | 42.02 | -0.66 | -1.55% | 4,033,817 |
| Mar 20, 2025 | 44.35 | 45.65 | 40.14 | 42.68 | -1.67 | -3.77% | 2,527,172 |
| Mar 19, 2025 | 49.01 | 49.90 | 43.03 | 44.35 | -3.94 | -8.16% | 3,531,311 |
| Mar 18, 2025 | 46.00 | 48.98 | 44.60 | 48.29 | 4.11 | 9.30% | 4,662,426 |
| Mar 17, 2025 | 41.90 | 44.20 | 41.51 | 44.18 | 3.95 | 9.82% | 2,583,041 |
| Mar 14, 2025 | 38.06 | 41.53 | 37.98 | 40.23 | 2.43 | 6.43% | 2,566,862 |
| Mar 13, 2025 | 37.60 | 38.38 | 36.01 | 37.80 | 2.10 | 5.88% | 1,619,771 |
| Mar 12, 2025 | 34.65 | 36.00 | 34.00 | 35.70 | 1.45 | 4.23% | 977,976 |
| Mar 11, 2025 | 34.20 | 34.72 | 33.64 | 34.25 | 0.57 | 1.69% | 950,058 |
| Mar 10, 2025 | 36.94 | 37.21 | 33.46 | 33.68 | -1.83 | -5.15% | 1,780,575 |
| Mar 7, 2025 | 38.28 | 38.50 | 35.51 | 35.51 | -2.52 | -6.63% | 1,784,410 |
| Mar 6, 2025 | 38.50 | 38.66 | 37.21 | 38.03 | 0.65 | 1.74% | 1,626,298 |
| Mar 5, 2025 | 36.74 | 38.87 | 35.88 | 37.38 | 2.38 | 6.80% | 1,915,400 |
| Mar 4, 2025 | 40.59 | 40.59 | 34.60 | 35.00 | -0.52 | -1.46% | 4,118,630 |
| Mar 3, 2025 | 34.85 | 35.74 | 33.40 | 35.52 | 5.65 | 18.92% | 3,691,983 |
| Feb 28, 2025 | 31.00 | 31.00 | 29.71 | 29.87 | -0.63 | -2.07% | 827,930 |
| Feb 27, 2025 | 30.15 | 30.83 | 29.90 | 30.50 | -0.25 | -0.81% | 1,003,049 |
| Feb 26, 2025 | 30.79 | 30.95 | 29.93 | 30.75 | 0.48 | 1.59% | 1,041,559 |
| Feb 25, 2025 | 29.13 | 30.59 | 29.10 | 30.27 | 1.83 | 6.43% | 1,715,413 |
| Feb 24, 2025 | 28.50 | 29.55 | 27.68 | 28.44 | 0.84 | 3.04% | 1,707,469 |
| Feb 21, 2025 | 28.90 | 28.90 | 27.43 | 27.60 | -0.83 | -2.92% | 1,311,833 |
| Feb 20, 2025 | 29.42 | 29.66 | 28.11 | 28.43 | -0.76 | -2.60% | 924,949 |
| Feb 19, 2025 | 30.00 | 30.59 | 29.10 | 29.19 | -0.47 | -1.58% | 1,606,933 |
| Feb 18, 2025 | 32.30 | 32.45 | 29.66 | 29.66 | 0.46 | 1.58% | 3,294,301 |
| Feb 17, 2025 | 27.12 | 29.50 | 27.06 | 29.20 | 4.15 | 16.57% | 3,136,010 |
| Feb 14, 2025 | 25.00 | 25.55 | 24.99 | 25.05 | 0.14 | 0.56% | 2,168,791 |
| Feb 13, 2025 | 23.50 | 25.02 | 23.40 | 24.91 | 0.46 | 1.88% | 759,346 |
| Feb 12, 2025 | 24.69 | 24.90 | 24.03 | 24.45 | -0.61 | -2.43% | 606,886 |
| Feb 11, 2025 | 23.09 | 25.28 | 23.09 | 25.06 | 2.61 | 11.63% | 2,160,960 |
| Feb 10, 2025 | 22.59 | 22.97 | 22.45 | 22.45 | 0.00 | 0.00% | 237,601 |
| Feb 7, 2025 | 22.27 | 23.31 | 22.15 | 22.45 | -0.25 | -1.10% | 368,188 |
| Feb 6, 2025 | 24.21 | 24.45 | 22.70 | 22.70 | -1.41 | -5.85% | 659,659 |
| Feb 5, 2025 | 24.33 | 24.38 | 23.90 | 24.11 | -0.20 | -0.82% | 324,661 |
| Feb 4, 2025 | 24.15 | 24.61 | 23.26 | 24.31 | 0.30 | 1.25% | 708,360 |
| Feb 3, 2025 | 24.05 | 25.15 | 23.76 | 24.01 | -0.55 | -2.24% | 805,738 |
| Jan 31, 2025 | 24.35 | 24.65 | 24.09 | 24.56 | 0.61 | 2.55% | 613,993 |
| Jan 30, 2025 | 23.00 | 24.48 | 22.95 | 23.95 | 1.33 | 5.88% | 915,530 |
| Jan 29, 2025 | 24.20 | 24.21 | 22.62 | 22.62 | -1.02 | -4.31% | 1,135,168 |
| Jan 28, 2025 | 22.71 | 23.72 | 22.61 | 23.64 | 0.79 | 3.46% | 808,621 |
| Jan 27, 2025 | 22.50 | 23.09 | 21.78 | 22.85 | -0.02 | -0.09% | 577,945 |
| Jan 24, 2025 | 22.36 | 23.20 | 22.29 | 22.87 | 0.11 | 0.48% | 475,442 |
| Jan 23, 2025 | 22.11 | 22.78 | 21.49 | 22.76 | 0.63 | 2.85% | 619,887 |
| Jan 22, 2025 | 22.26 | 22.37 | 21.88 | 22.13 | 0.05 | 0.23% | 387,933 |
| Jan 21, 2025 | 22.53 | 22.63 | 21.98 | 22.08 | -0.48 | -2.13% | 348,064 |
| Jan 20, 2025 | 23.30 | 23.47 | 22.37 | 22.56 | -0.09 | -0.40% | 713,972 |