RENK Group AG (R3NK.F)
XETRA: R3NK.F
· Real-Time Price · USD
49.98
0.18 (0.36%)
At close: Apr 17, 2025, 5:29 PM
R3NK.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 50.29 | 52.05 | 48.78 | 49.67 | n/a | -0.74% | 95,779 |
| Apr 16, 2025 | 52.28 | 52.88 | 48.39 | 50.04 | n/a | -4.21% | 166,680 |
| Apr 15, 2025 | 47.82 | 52.60 | 47.69 | 52.24 | n/a | 9.29% | 213,323 |
| Apr 14, 2025 | 45.68 | 47.83 | 45.44 | 47.80 | n/a | 5.15% | 130,030 |
| Apr 11, 2025 | 45.71 | 46.88 | 44.33 | 45.46 | n/a | -0.26% | 149,033 |
| Apr 10, 2025 | 46.98 | 47.63 | 44.61 | 45.58 | n/a | -1.47% | 168,322 |
| Apr 9, 2025 | 41.59 | 46.82 | 41.40 | 46.26 | n/a | 8.95% | 256,636 |
| Apr 8, 2025 | 41.33 | 45.70 | 40.91 | 42.46 | n/a | 3.54% | 375,373 |
| Apr 7, 2025 | 34.85 | 42.79 | 31.30 | 41.01 | n/a | 5.18% | 286,906 |
| Apr 4, 2025 | 45.15 | 46.44 | 37.05 | 38.99 | n/a | -13.87% | 350,147 |
| Apr 3, 2025 | 43.83 | 46.70 | 42.95 | 45.27 | n/a | 3.45% | 162,952 |
| Apr 2, 2025 | 45.19 | 47.04 | 43.34 | 43.76 | n/a | -4.39% | 124,192 |
| Apr 1, 2025 | 44.41 | 46.79 | 43.33 | 45.77 | n/a | 3.46% | 111,122 |
| Mar 31, 2025 | 43.13 | 44.88 | 40.97 | 44.24 | n/a | 1.14% | 145,714 |
| Mar 28, 2025 | 45.93 | 46.54 | 42.75 | 43.74 | n/a | -5.30% | 139,606 |
| Mar 27, 2025 | 45.47 | 46.41 | 43.54 | 46.19 | n/a | 2.96% | 128,364 |
| Mar 26, 2025 | 44.01 | 45.73 | 40.81 | 44.86 | n/a | 2.00% | 299,663 |
| Mar 25, 2025 | 43.50 | 44.08 | 42.30 | 43.98 | n/a | 0.76% | 104,596 |
| Mar 24, 2025 | 44.08 | 44.12 | 42.05 | 43.65 | n/a | 1.23% | 136,186 |
| Mar 21, 2025 | 41.93 | 44.26 | 40.64 | 43.12 | n/a | 2.52% | 186,313 |