Frankfurt - Delayed Quote
EUR
RENK Group AG (R3N.F)
6.80
0.00
(0.00%)
As of 3:25:02 PM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 170 |
|
Oct 30, 2026
|
6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 170 |
|
Oct 29, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Oct 28, 2026
|
6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - |
|
Oct 27, 2026
|
6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - |
|
Oct 26, 2026
|
6.65 | 7.95 | 6.65 | 7.95 | 7.95 | 22 |
|
Oct 23, 2026
|
6.80 | 6.85 | 6.65 | 6.65 | 6.65 | - |
|
Oct 22, 2026
|
6.70 | 6.85 | 6.70 | 6.85 | 6.85 | - |
|
Oct 21, 2026
|
6.85 | 7.10 | 6.75 | 7.10 | 7.10 | - |
|
Oct 20, 2026
|
7.05 | 7.05 | 6.80 | 6.80 | 6.80 | - |
|
Oct 19, 2026
|
7.15 | 7.15 | 6.85 | 7.00 | 7.00 | 13 |
|
Oct 16, 2026
|
6.75 | 7.05 | 6.75 | 7.05 | 7.05 | - |
|
Oct 15, 2026
|
6.30 | 7.60 | 6.30 | 7.60 | 7.60 | 5 |
|
Oct 14, 2026
|
6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 10 |
|
Oct 13, 2026
|
6.30 | 6.35 | 6.25 | 6.25 | 6.25 | 10 |
|
Oct 12, 2026
|
6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
|
Oct 9, 2026
|
6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
|
Oct 8, 2026
|
6.25 | 7.40 | 6.25 | 7.40 | 7.40 | 10 |
|
Oct 7, 2026
|
6.55 | 7.60 | 6.35 | 6.35 | 6.35 | 25 |
|
Oct 6, 2026
|
6.90 | 7.95 | 6.70 | 6.70 | 6.70 | 250 |
|
Oct 5, 2026
|
6.90 | 6.90 | 6.70 | 6.90 | 6.90 | - |
|
Oct 2, 2026
|
6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - |
|
Oct 1, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 30, 2026
|
7.05 | 7.10 | 7.00 | 7.00 | 7.00 | 200 |
|
Sep 29, 2026
|
7.25 | 7.25 | 7.05 | 7.05 | 7.05 | - |
|
Sep 28, 2026
|
7.35 | 7.45 | 7.35 | 7.35 | 7.35 | - |
|
Sep 25, 2026
|
7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - |
|
Sep 24, 2026
|
8.75 | 8.75 | 8.35 | 8.35 | 8.35 | 370 |
|
Sep 22, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Sep 21, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Sep 18, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Sep 11, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 110 |
|
Sep 10, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Sep 8, 2026
|
8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 25 |
|
Sep 7, 2026
|
8.45 | 9.35 | 8.45 | 9.35 | 9.35 | 120 |
|
Sep 3, 2026
|
8.60 | 9.35 | 8.60 | 9.35 | 9.35 | 200 |
|
Sep 1, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 220 |
|
Aug 25, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 30 |
|
Aug 19, 2026
|
9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 70 |
|
Aug 18, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 25 |
|
Aug 17, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 30 |
|
Aug 14, 2026
|
9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
|
Aug 12, 2026
|
9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
|
Aug 10, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 30 |
|
Aug 7, 2026
|
9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 60 |
|
Aug 5, 2026
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1,000 |
|
Aug 4, 2026
|
10.10 | 10.10 | 9.25 | 10.10 | 10.10 | 405 |
|
Aug 3, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 |
|
Jul 24, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Jul 23, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Jul 22, 2026
|
8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
|
Jul 16, 2026
|
8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
|
Jul 14, 2026
|
8.35 | 8.80 | 8.35 | 8.80 | 8.80 | - |
|
Jul 10, 2026
|
8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
|
Jul 9, 2026
|
8.60 | 10.00 | 8.60 | 10.00 | 10.00 | 210 |
|
Jul 8, 2026
|
8.30 | 10.20 | 8.30 | 10.20 | 10.20 | 3 |
|
Jul 6, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 17 |
|
Jul 2, 2026
|
8.15 | 10.50 | 8.10 | 10.50 | 10.50 | 100 |
|
Jul 1, 2026
|
8.60 | 9.70 | 7.85 | 9.70 | 9.70 | 208 |
|
Jun 30, 2026
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 58 |
|
Jun 29, 2026
|
9.55 | 9.55 | 9.45 | 9.45 | 9.45 | 248 |
|
Jun 26, 2026
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
|
Jun 25, 2026
|
7.95 | 9.25 | 7.95 | 9.25 | 9.25 | 110 |
|
Jun 23, 2026
|
8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 30 |
|
Jun 22, 2026
|
8.60 | 8.60 | 8.30 | 8.30 | 8.30 | 20 |
|
Jun 18, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4 |
|
Jun 17, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 20 |
|
Jun 15, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 60 |
|
Jun 12, 2026
|
10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 40 |
|
Jun 11, 2026
|
10.50 | 10.50 | 9.60 | 9.60 | 9.60 | 200 |
|
Jun 10, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jun 8, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 30 |
|
Jun 5, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 50 |
|
Jun 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 340 |
|
Jun 1, 2026
|
11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 120 |
|
May 28, 2026
|
9.45 | 10.00 | 9.45 | 10.00 | 10.00 | - |
|
May 27, 2026
|
9.30 | 9.60 | 9.30 | 9.60 | 9.60 | - |
|
May 26, 2026
|
10.40 | 11.40 | 10.20 | 10.20 | 10.20 | 3,780 |
|
May 25, 2026
|
8.95 | 9.05 | 8.95 | 9.05 | 9.05 | - |
|
May 22, 2026
|
8.60 | 8.90 | 8.60 | 8.90 | 8.90 | - |
|
May 21, 2026
|
8.60 | 9.80 | 8.60 | 9.80 | 9.80 | 100 |
|
May 20, 2026
|
8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
|
May 19, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
May 18, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
|
May 15, 2026
|
8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
|
May 14, 2026
|
9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 163 |
|
May 13, 2026
|
8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 20 |
|
May 12, 2026
|
9.00 | 9.10 | 8.80 | 8.80 | 8.80 | 115 |
|
May 11, 2026
|
8.35 | 9.30 | 8.35 | 9.30 | 9.30 | 400 |
|
May 8, 2026
|
10.00 | 10.00 | 9.00 | 9.00 | 9.00 | - |
|
Apr 27, 2026
|
9.80 | 12.00 | 9.80 | 12.00 | 12.00 | 29 |
|
Apr 21, 2026
|
10.30 | 11.30 | 10.10 | 11.30 | 11.30 | 65 |
|
Apr 17, 2026
|
10.00 | 11.10 | 10.00 | 11.10 | 11.10 | 55 |
|
Apr 16, 2026
|
10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 40 |
|
Apr 15, 2026
|
10.20 | 11.70 | 9.30 | 11.70 | 11.70 | 30 |
|
Apr 14, 2026
|
9.55 | 10.60 | 9.40 | 10.60 | 10.60 | 10 |
|
Apr 13, 2026
|
9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - |
|
Apr 10, 2026
|
9.55 | 9.55 | 9.30 | 9.30 | 9.30 | - |
|
Apr 9, 2026
|
10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 10 |
|
Apr 8, 2026
|
10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 20 |
|
Apr 7, 2026
|
11.00 | 11.00 | 9.75 | 9.75 | 9.75 | 153 |
|
Apr 2, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
|
Apr 1, 2026
|
10.00 | 10.00 | 9.65 | 9.65 | 9.65 | - |
|
Mar 31, 2026
|
8.65 | 11.00 | 8.65 | 11.00 | 11.00 | 100 |
|
Mar 30, 2026
|
10.20 | 10.20 | 9.20 | 9.40 | 9.40 | 423 |
|
Mar 26, 2026
|
10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
|
Mar 24, 2026
|
10.20 | 11.20 | 9.15 | 11.20 | 11.20 | 204 |
|
Mar 23, 2026
|
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4 |
|
Mar 20, 2026
|
9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 75 |
|
Mar 19, 2026
|
10.20 | 11.00 | 10.20 | 11.00 | 11.00 | - |
|
Mar 18, 2026
|
10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - |
|
Mar 17, 2026
|
11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,010 |
|
Mar 16, 2026
|
12.00 | 12.00 | 11.10 | 11.10 | 11.10 | 100 |
|
Mar 11, 2026
|
11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 225 |
|
Mar 10, 2026
|
12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 10 |
|
Mar 9, 2026
|
9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - |
|
Mar 6, 2026
|
10.50 | 10.50 | 9.65 | 9.90 | 9.90 | - |
|
Mar 5, 2026
|
10.50 | 12.30 | 9.90 | 9.90 | 9.90 | 92 |
|
Mar 4, 2026
|
10.40 | 11.70 | 10.00 | 11.50 | 11.50 | 530 |
|
Mar 3, 2026
|
12.50 | 12.70 | 10.20 | 11.80 | 11.80 | 122 |
|
Mar 2, 2026
|
10.90 | 13.10 | 10.60 | 13.10 | 13.10 | 130 |
|
Feb 27, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
|
Feb 26, 2026
|
12.70 | 12.70 | 11.50 | 11.50 | 11.50 | 21 |
|
Feb 25, 2026
|
10.60 | 12.90 | 10.60 | 12.90 | 12.90 | 972 |
|
Feb 24, 2026
|
10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 970 |
|
Feb 23, 2026
|
13.00 | 13.00 | 11.70 | 11.70 | 11.70 | 86 |
|
Feb 20, 2026
|
12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 30 |
|
Feb 19, 2026
|
11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - |
|
Feb 18, 2026
|
10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - |
|
Feb 17, 2026
|
10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 30 |
|
Feb 16, 2026
|
11.30 | 11.30 | 10.40 | 10.40 | 10.40 | - |
|
Feb 13, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Feb 12, 2026
|
11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
|
Feb 11, 2026
|
11.35 | 11.75 | 11.30 | 11.75 | 11.75 | 905 |
|
Feb 10, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 500 |
|
Feb 9, 2026
|
10.15 | 12.40 | 10.15 | 11.70 | 11.70 | 3,957 |
|
Feb 6, 2026
|
9.42 | 11.00 | 9.42 | 11.00 | 11.00 | 12 |
|
Feb 5, 2026
|
8.92 | 11.00 | 8.92 | 10.30 | 10.30 | 3,852 |
|
Feb 4, 2026
|
9.62 | 9.62 | 9.42 | 9.54 | 9.54 | - |
|
Feb 3, 2026
|
9.58 | 9.66 | 9.58 | 9.58 | 9.58 | - |
|
Feb 2, 2026
|
9.60 | 9.64 | 9.58 | 9.58 | 9.58 | - |
|
Jan 30, 2026
|
10.50 | 10.50 | 9.72 | 9.72 | 9.72 | - |
|
Jan 26, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2 |
|
Jan 23, 2026
|
10.25 | 13.10 | 10.25 | 13.10 | 13.10 | 930 |
|
Jan 22, 2026
|
11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 300 |
|
Jan 21, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15 |
|
Jan 19, 2026
|
11.35 | 15.00 | 11.35 | 13.25 | 13.25 | 958 |
|
Jan 16, 2026
|
11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - |
|
Jan 15, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Jan 14, 2026
|
11.45 | 14.05 | 11.45 | 12.50 | 12.50 | 544 |
|
Jan 13, 2026
|
14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 20 |
|
Jan 12, 2026
|
11.76 | 14.62 | 11.76 | 14.62 | 14.62 | - |
|
Jan 9, 2026
|
11.38 | 11.54 | 11.38 | 11.54 | 11.54 | - |
|
Jan 8, 2026
|
11.30 | 11.51 | 11.30 | 11.51 | 11.51 | - |
