Renk Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	53.000	53.700	50.950	51.300	50.711	535,665
2026-02-03	53.600	54.230	52.670	53.300	52.688	497,819
2026-02-02	53.050	54.030	52.320	52.350	51.749	427,064
2026-01-30	54.520	55.190	53.400	54.050	53.429	560,276
2026-01-29	57.500	57.640	54.780	54.900	54.269	481,152
2026-01-28	58.500	58.960	57.380	57.830	57.166	370,872
2026-01-27	57.720	58.650	56.970	58.310	57.640	357,256
2026-01-26	60.120	60.460	56.680	57.480	56.820	632,550
2026-01-23	57.150	59.760	56.530	59.450	58.767	953,235
2026-01-22	57.920	59.170	56.200	57.500	56.839	642,453
2026-01-21	60.750	61.160	58.310	58.720	58.045	802,982
2026-01-20	62.000	62.000	59.710	60.740	60.042	682,989
2026-01-19	63.500	65.800	61.990	61.990	61.278	854,187
2026-01-16	61.000	62.900	60.090	62.280	61.564	769,805
2026-01-15	60.580	61.190	59.550	60.950	60.250	696,988
2026-01-14	65.000	65.300	60.370	61.260	60.556	946,018
2026-01-13	65.890	66.290	64.010	64.960	64.214	879,447
2026-01-12	65.770	66.900	64.630	66.220	65.459	839,705
2026-01-09	63.200	65.110	62.920	64.180	63.443	749,025
2026-01-08	63.710	65.310	62.300	63.670	62.939	1,041,180
2026-01-07	60.020	61.860	59.110	61.860	61.149	570,797
2026-01-06	60.800	60.970	58.550	59.600	58.915	792,582
2026-01-05	57.500	60.480	57.490	60.020	59.330	869,210
2026-01-02	54.400	55.560	54.080	55.560	54.922	507,368
2025-12-30	52.820	54.100	52.520	53.620	53.004	306,818
2025-12-29	52.440	52.870	50.900	52.400	51.798	450,337
2025-12-23	53.390	53.690	52.510	52.790	52.184	320,131
2025-12-22	53.360	53.510	52.660	53.280	52.668	369,729
2025-12-19	53.590	53.590	52.720	53.370	52.757	818,507
2025-12-18	52.260	53.670	52.140	53.550	52.935	458,849
2025-12-17	52.820	54.020	52.000	52.540	51.936	609,372
2025-12-16	51.400	53.090	50.640	51.620	51.027	745,806
2025-12-15	53.870	54.280	52.670	53.920	53.301	591,984
2025-12-12	54.640	55.390	53.700	54.420	53.795	546,023
2025-12-11	55.270	56.160	54.660	55.600	54.961	633,655
2025-12-10	56.210	56.370	54.630	55.990	55.347	730,127
2025-12-09	57.300	58.510	55.890	57.570	56.909	1,493,896
2025-12-08	53.980	55.040	53.020	54.570	53.943	1,099,918
2025-12-05	51.000	52.270	50.580	51.710	51.116	965,891
2025-12-04	50.090	50.240	48.945	49.455	48.887	381,918
2025-12-03	50.500	50.500	48.880	49.225	48.659	719,149
2025-12-02	48.070	50.340	47.500	48.965	48.402	678,974
2025-12-01	49.100	49.375	47.165	48.070	47.518	1,161,701
2025-11-28	51.100	51.150	50.210	50.450	49.870	297,588
2025-11-27	52.380	52.720	50.460	51.080	50.493	497,588
2025-11-26	52.860	52.940	49.915	51.350	50.760	1,034,834
2025-11-25	50.190	51.510	49.370	50.910	50.325	932,820
2025-11-24	48.000	49.900	47.505	48.635	48.076	1,605,360
2025-11-21	52.500	52.940	49.285	50.860	50.276	1,844,143
2025-11-20	58.820	58.820	52.700	55.500	54.862	1,469,451
2025-11-19	62.060	62.500	57.520	57.520	56.859	1,019,272
2025-11-18	62.000	64.060	61.090	62.310	61.594	498,272
2025-11-17	64.680	65.900	62.970	63.380	62.652	488,969
2025-11-14	65.580	66.120	62.310	65.270	64.520	770,221
2025-11-13	64.100	68.360	61.930	67.330	66.556	994,880
2025-11-12	64.090	64.260	61.230	62.810	62.088	644,650
2025-11-11	65.460	65.460	63.040	63.860	63.126	559,781
2025-11-10	66.150	66.900	65.740	65.890	65.133	371,223
2025-11-07	62.020	65.210	62.000	64.440	63.700	398,482
2025-11-06	64.440	64.440	61.360	63.000	62.276	436,171

← NewerPage 4 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.5800 EUR
2025-06-05	0.4200 EUR
2024-06-27	0.3000 EUR

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