RENK Group AG (R3NK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.795 | 3.13115399764 | 25.39 | 26.975 | 25.35 | 70675 | 26.06194773 | DE |
| 4 | 0.01 | 0.0382043935052 | 26.175 | 27.685 | 25.005 | 65945 | 26.2762954 | DE |
| 12 | -4.23 | -13.907611376 | 30.415 | 30.6 | 22.605 | 101751 | 26.68178593 | DE |
| 26 | 8.685 | 49.6285714286 | 17.5 | 39.674999 | 17.18 | 282271 | 28.32842301 | DE |
| 52 | 8.685 | 49.6285714286 | 17.5 | 39.674999 | 17.18 | 282271 | 28.32842301 | DE |
| 156 | 8.685 | 49.6285714286 | 17.5 | 39.674999 | 17.18 | 282271 | 28.32842301 | DE |
| 260 | 8.685 | 49.6285714286 | 17.5 | 39.674999 | 17.18 | 282271 | 28.32842301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 26.75 | 0.75 | 2.90 | 26.055 | 26.975 | 25.95 | 89366 |
| 1721075160 | 25.995 | 0.35 | 1.35 | 25.545 | 26.3 | 25.35 | 108592 |
| 1720815960 | 25.65 | -0.04 | -0.16 | 25.78 | 26.495 | 25.385 | 76447 |
| 1720729560 | 25.69 | -0.19 | -0.73 | 25.93 | 25.95 | 25.465 | 43989 |
| 1720643220 | 25.88 | 0.32 | 1.25 | 25.39 | 26.24 | 25.39 | 34981 |
| 1720556760 | 25.56 | -0.84 | -3.18 | 26.345 | 26.345 | 25.2 | 68974 |
| 1720470360 | 26.4 | 0.93 | 3.65 | 25.59 | 26.565 | 25.005 | 81756 |
| 1720211220 | 25.47 | -0.27 | -1.03 | 25.5 | 26.015 | 25.1 | 53461 |
| 1720124820 | 25.735 | -0.01 | -0.02 | 25.745 | 25.985 | 25.405 | 33091 |
| 1720038420 | 25.74 | -0.33 | -1.27 | 25.93 | 26.295 | 25.305 | 77678 |
| 1719952020 | 26.07 | -0.16 | -0.61 | 26.485 | 26.6 | 25.735 | 27526 |
| 1719865620 | 26.23 | 0.98 | 3.88 | 25.6 | 26.5 | 25.46 | 48502 |
| 1719606420 | 25.25 | -0.36 | -1.39 | 25.605 | 25.875 | 25.155 | 39030 |
| 1719520020 | 25.605 | -0.28 | -1.06 | 25.64 | 26 | 25.595 | 27961 |
| 1719433620 | 25.88 | -0.82 | -3.07 | 26.905 | 26.945 | 25.805 | 59124 |
| 1719347160 | 26.7 | -0.29 | -1.07 | 26.785 | 26.88 | 26.055 | 52421 |
| 1719260820 | 26.99 | -0.39 | -1.42 | 27.67 | 27.685 | 26.505 | 99429 |
| 1719001620 | 27.38 | 0.41 | 1.54 | 27.05 | 27.56 | 26.8 | 150438 |
| 1718915160 | 26.965 | 0.96 | 3.69 | 26.195 | 26.965 | 25.6 | 92004 |
| 1718828820 | 26.005 | -0.26 | -0.97 | 26.175 | 26.4 | 25.5 | 54121 |
| 1718742360 | 26.26 | 0.51 | 1.98 | 25.78 | 26.475 | 25.485 | 90509 |
| 1718656020 | 25.75 | 1.95 | 8.19 | 24.005 | 26.195 | 24.005 | 125810 |
| 1718396820 | 23.8 | -0.7 | -2.84 | 24.605 | 24.69 | 22.605 | 185407 |
| 1718310420 | 24.495 | -0.76 | -2.99 | 25.385 | 25.545 | 24.265 | 110656 |
| 1718224020 | 25.25 | 0.75 | 3.06 | 24.7 | 25.4 | 24.455 | 54360 |
| 1718137620 | 24.5 | -0.98 | -3.83 | 25.405 | 25.74 | 24.275 | 138851 |
| 1718051220 | 25.475 | -0.33 | -1.28 | 25.505 | 25.855 | 25.3 | 47875 |
| 1717792020 | 25.805 | -0.15 | -0.56 | 25.965 | 25.99 | 25.305 | 56094 |
| 1717705620 | 25.95 | -0.42 | -1.59 | 26.385 | 26.755 | 25.355 | 101487 |
| 1717619220 | 26.37 | -0.38 | -1.40 | 26.675 | 26.685 | 26.015 | 54111 |
| 1717532820 | 26.745 | -0.21 | -0.78 | 27.035 | 27.095 | 26.23 | 52528 |
| 1717446420 | 26.955 | 0.33 | 1.24 | 26.665 | 27.285 | 26.575 | 134367 |
| 1717187220 | 26.625 | -0.32 | -1.19 | 27.155 | 27.23 | 26.405 | 58618 |
| 1717100820 | 26.945 | 0.63 | 2.37 | 26.325 | 27.22 | 26.155 | 56112 |
| 1717014420 | 26.32 | -0.4 | -1.50 | 26.635 | 27.09 | 26.32 | 50925 |
| 1716928020 | 26.72 | -0.47 | -1.73 | 27.395 | 27.44 | 26.505 | 61144 |
| 1716841560 | 27.19 | 0.89 | 3.38 | 26.24 | 27.5 | 26.105 | 105848 |
| 1716582420 | 26.3 | 0.3 | 1.15 | 26.075 | 26.71 | 25.96 | 72303 |
| 1716496020 | 26 | -0.5 | -1.87 | 26.405 | 26.88 | 25.855 | 98569 |
| 1716409620 | 26.495 | 0.12 | 0.44 | 26.57 | 26.78 | 26.075 | 61998 |
| 1716323160 | 26.38 | 0.49 | 1.89 | 25.9 | 26.75 | 25.705 | 90204 |
| 1716236760 | 25.89 | -0.58 | -2.19 | 26.65 | 26.99 | 25.615 | 118457 |
| 1715977620 | 26.47 | 0.82 | 3.20 | 25.655 | 26.8 | 24.925 | 477230 |
| 1715891220 | 25.65 | -1.75 | -6.39 | 27.19 | 27.55 | 25.255 | 491180 |
| 1715804820 | 27.4 | -0.25 | -0.89 | 27.75 | 28.8 | 26.855 | 250425 |
| 1715718420 | 27.645 | -0.62 | -2.19 | 28.3 | 28.3 | 27.05 | 124060 |
| 1715631960 | 28.265 | -0.5 | -1.72 | 28.7 | 28.9 | 28.1 | 95727 |
| 1715372820 | 28.76 | -0.68 | -2.29 | 29.455 | 29.8 | 28.305 | 68876 |
| 1715286420 | 29.435 | 0.94 | 3.30 | 28.34 | 29.755 | 28.195 | 49957 |
| 1715200020 | 28.495 | -1.16 | -3.90 | 29.55 | 29.755 | 28.14 | 111982 |
| 1715113620 | 29.65 | 0.31 | 1.06 | 29.605 | 29.945 | 29.005 | 109958 |
| 1715027220 | 29.34 | 0.77 | 2.70 | 28.835 | 29.545 | 28.7 | 134479 |
| 1714768020 | 28.57 | 2.17 | 8.22 | 26.9 | 28.89 | 26.9 | 164498 |
| 1714681560 | 26.4 | -0.87 | -3.19 | 27.275 | 27.55 | 25.91 | 163441 |
| 1714508820 | 27.27 | -1.38 | -4.80 | 28.64 | 28.735 | 26.9 | 90310 |
| 1714422420 | 28.645 | 0.15 | 0.51 | 28.47 | 29.12 | 28.225 | 59855 |
| 1714163220 | 28.5 | 0.3 | 1.06 | 28.1 | 28.775 | 27.76 | 77040 |
| 1714076820 | 28.2 | -1.13 | -3.85 | 29.12 | 29.4 | 27.46 | 148711 |
| 1713990420 | 29.33 | -0.82 | -2.72 | 30.415 | 30.6 | 28.87 | 140441 |
| 1713903960 | 30.15 | 0.95 | 3.25 | 29.39 | 30.165 | 29.3 | 110244 |
| 1713817560 | 29.2 | 0.61 | 2.12 | 29.205 | 29.6 | 28.065 | 139545 |
| 1713558420 | 28.595 | 0.65 | 2.31 | 28 | 29.195 | 28 | 117581 |
| 1713472020 | 27.95 | -1.05 | -3.62 | 29.045 | 29.105 | 26.825 | 242374 |
| 1713385620 | 29 | -0.6 | -2.03 | 29.555 | 29.75 | 28.71 | 156838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
