RENK Group AG R3NK
XETR · Germany · Electronic Technology
€36.72-1.00 (-2.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €37.72 | -1.83% | €38.26 | €38.94 | €37.72 | 620.21K |
| 2026-09-29 | €38.42 | -3.02% | €39.82 | €39.82 | €37.40 | 774.51K |
| 2026-09-28 | €39.62 | -2.38% | €40.50 | €41.11 | €38.13 | 505.57K |
| 2026-09-25 | €40.58 | +0.88% | €40.40 | €41.27 | €40.08 | 372.62K |
| 2026-09-24 | €40.23 | -3.99% | €41.35 | €41.46 | €39.85 | 417.44K |
| 2026-09-23 | €41.90 | +2.01% | €41.06 | €42.19 | €40.74 | 362.25K |
| 2026-09-22 | €41.08 | -2.11% | €41.73 | €42.01 | €40.96 | 288.66K |
| 2026-09-21 | €41.96 | -0.76% | €42.33 | €42.74 | €41.62 | 403.32K |
| 2026-09-18 | €42.28 | +5.61% | €41.36 | €42.28 | €40.51 | 1.71M |
| 2026-09-17 | €40.03 | -1.67% | €40.91 | €41.26 | €39.26 | 747.53K |
| 2026-09-16 | €40.72 | -2.15% | €41.67 | €41.90 | €40.72 | 422.49K |
| 2026-09-15 | €41.61 | -1.28% | €41.69 | €42.05 | €40.93 | 439.75K |
| 2026-09-14 | €42.15 | +0.98% | €42.00 | €42.91 | €41.72 | 340.84K |
| 2026-09-11 | €41.74 | -1.41% | €42.01 | €42.40 | €41.15 | 481.48K |
| 2026-09-10 | €42.33 | -1.10% | €42.06 | €42.56 | €41.41 | 667.59K |
| 2026-09-09 | €42.81 | -3.06% | €43.44 | €43.57 | €42.40 | 613.99K |
| 2026-09-08 | €44.15 | +3.72% | €43.01 | €44.83 | €42.67 | 432.68K |
| 2026-09-07 | €42.57 | -1.37% | €43.31 | €43.65 | €42.19 | 655.35K |
| 2026-09-04 | €43.16 | -0.96% | €43.92 | €44.51 | €43.10 | 491.31K |
| 2026-09-03 | €43.58 | -2.23% | €44.38 | €44.38 | €42.72 | 365.75K |
| 2026-09-02 | €44.58 | +0.03% | €44.17 | €45.20 | €44.01 | 294.24K |
| 2026-09-01 | €44.56 | -5.20% | €47.00 | €47.00 | €44.32 | 518.66K |
| 2026-08-31 | €47.01 | -1.17% | €48.14 | €48.14 | €46.81 | 600.04K |
| 2026-08-28 | €47.56 | -1.33% | €48.31 | €48.76 | €47.56 | 289.50K |
| 2026-08-27 | €48.20 | +1.26% | €47.79 | €48.83 | €47.41 | 289.35K |
| 2026-08-26 | €47.60 | +1.94% | €46.50 | €48.24 | €46.28 | 268.38K |
| 2026-08-25 | €46.69 | +0.55% | €47.02 | €47.42 | €46.50 | 367.42K |
| 2026-08-24 | €46.44 | -2.88% | €47.91 | €47.97 | €46.32 | 304.91K |
| 2026-08-21 | €47.81 | -0.30% | €47.35 | €48.06 | €46.99 | 275.53K |
| 2026-08-20 | €47.96 | -3.77% | €50.10 | €50.18 | €47.96 | 346.64K |
| 2026-08-19 | €49.84 | -0.29% | €50.32 | €52.09 | €49.84 | 437.31K |
| 2026-08-18 | €49.99 | -2.30% | €51.12 | €51.28 | €49.56 | 324.46K |
| 2026-08-17 | €51.16 | -1.03% | €51.70 | €52.30 | €50.81 | 301.97K |
| 2026-08-14 | €51.69 | +3.34% | €50.63 | €52.46 | €50.63 | 508.76K |
| 2026-08-13 | €50.02 | -0.44% | €50.23 | €51.43 | €49.81 | 305.73K |
| 2026-08-12 | €50.24 | +0.16% | €50.18 | €51.55 | €49.83 | 349.82K |
| 2026-08-11 | €50.16 | -0.06% | €50.57 | €51.38 | €49.08 | 452.10K |
| 2026-08-10 | €50.19 | +0.40% | €50.89 | €51.55 | €49.44 | 398.85K |
| 2026-08-07 | €49.99 | -2.57% | €52.04 | €53.59 | €49.99 | 525.11K |
| 2026-08-06 | €51.31 | +5.79% | €48.29 | €53.35 | €46.51 | 1.24M |
| 2026-08-05 | €48.50 | -2.06% | €49.87 | €50.29 | €48.35 | 441.86K |
| 2026-08-04 | €49.52 | +1.02% | €49.60 | €50.67 | €49.05 | 376.71K |
| 2026-08-03 | €49.02 | +2.45% | €48.03 | €49.42 | €47.59 | 478.62K |
| 2026-07-31 | €47.85 | +0.35% | €47.82 | €48.85 | €46.96 | 404.73K |
| 2026-07-30 | €47.69 | -1.54% | €48.01 | €48.01 | €47.17 | 278.80K |
| 2026-07-29 | €48.43 | +0.51% | €48.51 | €49.32 | €46.97 | 599.75K |
| 2026-07-28 | €48.19 | +2.83% | €47.44 | €48.26 | €47.08 | 488.59K |
| 2026-07-27 | €46.86 | +3.54% | €44.92 | €47.93 | €44.92 | 479.12K |
| 2026-07-24 | €45.26 | -0.21% | €45.20 | €45.85 | €44.84 | 279.80K |
| 2026-07-23 | €45.35 | +1.19% | €44.92 | €46.24 | €44.92 | 457.67K |
| 2026-07-22 | €44.82 | +0.99% | €44.50 | €45.24 | €44.18 | 315.42K |
| 2026-07-21 | €44.38 | +0.82% | €43.82 | €45.31 | €43.79 | 337.23K |
| 2026-07-20 | €44.02 | +0.38% | €44.03 | €44.29 | €43.04 | 346.08K |
| 2026-07-17 | €43.85 | +2.20% | €42.14 | €44.52 | €41.66 | 426.44K |
| 2026-07-16 | €42.91 | -2.23% | €43.61 | €44.15 | €42.65 | 440.50K |
| 2026-07-15 | €43.89 | +1.35% | €43.47 | €44.46 | €42.11 | 416.83K |
| 2026-07-14 | €43.31 | +0.85% | €42.00 | €43.45 | €41.56 | 354.40K |
| 2026-07-13 | €42.94 | -1.20% | €43.33 | €43.97 | €42.40 | 359.90K |
| 2026-07-10 | €43.46 | -0.59% | €43.00 | €43.78 | €42.10 | 398.35K |
| 2026-07-09 | €43.72 | -4.48% | €46.15 | €46.30 | €43.24 | 736.77K |
| 2026-07-08 | €45.77 | -5.15% | €47.88 | €48.35 | €45.49 | 659.31K |
| 2026-07-07 | €48.26 | -0.89% | €49.34 | €49.96 | €48.06 | 489.85K |
| 2026-07-06 | €48.69 | +4.04% | €46.59 | €49.58 | €46.45 | 550.03K |
| 2026-07-03 | €46.80 | -0.98% | €48.00 | €48.26 | €46.34 | 414.46K |
| 2026-07-02 | €47.26 | +6.36% | €44.87 | €47.97 | €44.35 | 794.92K |
| 2026-07-01 | €44.44 | +5.37% | €42.70 | €44.47 | €42.35 | 774.00K |
| 2026-06-30 | €42.17 | -1.38% | €42.67 | €43.10 | €41.49 | 670.81K |
| 2026-06-29 | €42.76 | +1.31% | €42.83 | €43.47 | €42.09 | 628.67K |
| 2026-06-26 | €42.21 | +3.22% | €41.88 | €43.07 | €41.48 | 702.27K |
| 2026-06-25 | €40.90 | -3.64% | €43.00 | €43.50 | €40.34 | 1.00M |
| 2026-06-24 | €42.44 | -7.20% | €45.12 | €45.27 | €42.30 | 1.44M |
| 2026-06-23 | €45.74 | +1.09% | €45.05 | €47.33 | €45.00 | 669.64K |
| 2026-06-22 | €45.24 | -5.74% | €47.50 | €48.30 | €44.97 | 707.79K |
| 2026-06-19 | €47.99 | +2.43% | €46.80 | €48.97 | €46.80 | 1.35M |
| 2026-06-18 | €46.85 | -0.44% | €47.94 | €48.60 | €45.72 | 863.65K |
| 2026-06-17 | €47.06 | +4.35% | €45.12 | €47.33 | €45.12 | 581.86K |
| 2026-06-16 | €45.10 | -0.49% | €45.25 | €47.00 | €45.10 | 495.59K |
| 2026-06-15 | €45.32 | -1.93% | €46.72 | €47.03 | €44.44 | 784.69K |
| 2026-06-12 | €46.21 | -4.97% | €49.35 | €49.35 | €46.21 | 680.96K |
| 2026-06-11 | €48.63 | -3.67% | €49.80 | €49.87 | €47.29 | 599.74K |
| 2026-06-10 | €50.48 | -2.11% | €51.02 | €52.12 | €50.32 | 257.63K |
| 2026-06-09 | €51.57 | +2.02% | €50.30 | €51.57 | €49.53 | 351.40K |
| 2026-06-08 | €50.55 | -2.51% | €50.55 | €51.44 | €50.45 | 193.43K |
| 2026-06-05 | €51.85 | +1.21% | €51.29 | €52.00 | €50.43 | 245.82K |
| 2026-06-04 | €51.23 | -0.23% | €51.38 | €51.84 | €50.55 | 183.35K |
| 2026-06-03 | €51.35 | +2.68% | €49.62 | €52.25 | €49.59 | 379.59K |
| 2026-06-02 | €50.01 | -4.54% | €53.65 | €53.65 | €49.13 | 700.70K |
| 2026-06-01 | €52.39 | -7.85% | €56.50 | €56.61 | €50.40 | 890.45K |
| 2026-05-29 | €56.85 | +2.52% | €56.33 | €56.85 | €55.25 | 789.43K |
| 2026-05-28 | €55.45 | +5.44% | €52.72 | €56.63 | €52.72 | 1.08M |