Renk Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.090	38.265	37.050	38.185	38.185	699,153
2026-10-16	36.765	38.375	36.705	38.325	38.325	614,791
2026-10-15	34.105	36.200	34.000	36.200	36.200	674,294
2026-10-14	34.350	34.920	33.985	34.795	34.795	530,876
2026-10-13	34.500	34.960	33.885	33.885	33.885	377,797
2026-10-12	34.105	34.700	33.880	34.685	34.685	500,082
2026-10-09	34.345	34.470	33.870	34.040	34.040	459,213
2026-10-08	34.200	34.530	33.485	33.950	33.950	446,737
2026-10-07	35.800	36.055	34.095	34.440	34.440	914,192
2026-10-06	37.255	37.420	36.035	36.185	36.185	537,390
2026-10-05	37.405	37.775	36.580	37.295	37.295	421,375
2026-10-02	36.695	37.745	36.520	37.265	37.265	490,540
2026-10-01	37.035	37.675	36.170	36.715	36.715	888,045
2026-09-30	38.255	38.935	37.720	37.720	37.720	619,981
2026-09-29	39.820	39.820	37.400	38.425	38.425	774,002
2026-09-28	40.500	41.110	38.125	39.620	39.620	504,909
2026-09-25	40.395	41.270	40.075	40.585	40.585	372,484
2026-09-24	41.355	41.455	39.850	40.230	40.230	416,336
2026-09-23	41.060	42.185	40.735	41.900	41.900	362,220
2026-09-22	41.730	42.015	40.960	41.075	41.075	288,656
2026-09-21	42.335	42.735	41.615	41.960	41.960	403,072
2026-09-18	41.360	42.280	40.510	42.280	42.280	1,709,291
2026-09-17	40.910	41.255	39.260	40.035	40.035	744,158
2026-09-16	41.670	41.900	40.715	40.715	40.715	422,177
2026-09-15	41.685	42.050	40.930	41.610	41.610	437,141
2026-09-14	42.000	42.910	41.725	42.150	42.150	340,802
2026-09-11	42.010	42.400	41.150	41.740	41.740	481,335
2026-09-10	42.055	42.555	41.410	42.335	42.335	667,440
2026-09-09	43.445	43.570	42.400	42.805	42.805	613,715
2026-09-08	43.015	44.835	42.675	44.155	44.155	432,377
2026-09-07	43.305	43.650	42.195	42.570	42.570	653,964
2026-09-04	43.920	44.505	43.100	43.160	43.160	491,180
2026-09-03	44.380	44.380	42.715	43.580	43.580	365,289
2026-09-02	44.175	45.200	44.005	44.575	44.575	294,141
2026-09-01	47.000	47.000	44.320	44.560	44.560	518,322
2026-08-31	48.140	48.140	46.815	47.005	47.005	599,237
2026-08-28	48.305	48.755	47.560	47.560	47.560	288,993
2026-08-27	47.790	48.835	47.410	48.200	48.200	289,113
2026-08-26	46.500	48.245	46.275	47.600	47.600	268,221
2026-08-25	47.020	47.420	46.500	46.695	46.695	367,277
2026-08-24	47.910	47.975	46.320	46.440	46.440	304,809
2026-08-21	47.345	48.055	46.990	47.815	47.815	275,059
2026-08-20	50.100	50.180	47.960	47.960	47.960	346,568
2026-08-19	50.320	52.090	49.840	49.840	49.840	432,256
2026-08-18	51.120	51.280	49.560	49.985	49.985	323,368
2026-08-17	51.700	52.300	50.810	51.160	51.160	301,967
2026-08-14	50.630	52.460	50.630	51.690	51.690	508,175
2026-08-13	50.230	51.430	49.815	50.020	50.020	305,533
2026-08-12	50.180	51.550	49.825	50.240	50.240	346,358
2026-08-11	50.570	51.380	49.080	50.160	50.160	452,102
2026-08-10	50.890	51.550	49.445	50.190	50.190	396,603
2026-08-07	52.040	53.590	49.990	49.990	49.990	524,759
2026-08-06	48.295	53.350	46.505	51.310	51.310	1,241,233
2026-08-05	49.865	50.290	48.345	48.500	48.500	441,461
2026-08-04	49.595	50.670	49.050	49.520	49.520	376,556
2026-08-03	48.030	49.420	47.590	49.020	49.020	476,807
2026-07-31	47.820	48.845	46.955	47.850	47.850	404,726
2026-07-30	48.005	48.005	47.170	47.685	47.685	276,532
2026-07-29	48.505	49.320	46.975	48.430	48.430	598,645
2026-07-28	47.440	48.260	47.080	48.185	48.185	487,522

Page 1 of 3 · 130 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.