Renk Group AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.840	26.100	25.040	25.380	24.670	202,935
2024-03-11	24.100	25.100	24.100	24.980	24.281	142,684
2024-03-08	25.060	25.400	24.460	24.900	24.203	230,904
2024-03-07	26.100	26.100	24.480	24.980	24.281	269,724
2024-03-06	25.300	26.500	25.300	26.000	25.273	250,963
2024-03-05	26.080	26.460	23.900	25.000	24.301	405,487
2024-03-04	27.000	27.180	26.000	26.040	25.311	201,424
2024-03-01	27.320	27.500	26.800	27.000	26.245	131,055
2024-02-29	27.300	27.640	27.040	27.040	26.283	98,044
2024-02-28	27.100	27.860	27.040	27.100	26.342	141,854
2024-02-27	28.000	28.360	26.520	26.900	26.147	430,492
2024-02-26	26.200	28.240	26.200	28.000	27.217	494,858
2024-02-23	26.580	26.800	25.620	26.160	25.428	295,415
2024-02-22	27.520	28.100	26.680	26.720	25.972	300,075
2024-02-21	28.120	28.640	27.120	27.380	26.614	344,978
2024-02-20	29.300	29.740	27.060	27.540	26.769	902,643
2024-02-19	27.100	29.840	26.820	29.360	28.539	1,241,486
2024-02-16	25.660	26.280	24.260	25.360	24.650	795,115
2024-02-15	28.140	28.640	26.140	26.660	25.914	1,189,710
2024-02-14	27.720	28.740	26.700	27.860	27.080	2,342,964
2024-02-13	22.800	25.820	22.540	24.900	24.203	1,848,528
2024-02-12	20.020	21.980	19.900	21.600	20.996	931,697
2024-02-09	21.140	21.140	19.460	19.600	19.052	836,677
2024-02-08	22.820	23.200	20.860	21.200	20.607	2,211,663
2024-02-07	17.500	19.650	17.010	19.650	19.100	5,567,656

← NewerPage 12 of 12 · 685 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.