Renk Group AG (R3NK.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	52.04	53.59	49.99	49.99	-2.57%	525,109
2026-08-06	48.30	53.35	46.51	51.31	+5.79%	1,241,233
2026-08-05	49.87	50.29	48.34	48.50	-2.06%	441,461
2026-08-04	49.59	50.67	49.05	49.52	+1.02%	376,556
2026-08-03	48.03	49.42	47.59	49.02	+2.45%	476,807
2026-07-31	47.82	48.84	46.95	47.85	+0.35%	404,726
2026-07-30	48.01	48.01	47.17	47.69	-1.54%	276,532
2026-07-29	48.51	49.32	46.98	48.43	+0.51%	598,645
2026-07-28	47.44	48.26	47.08	48.19	+2.83%	487,522
2026-07-27	44.92	47.93	44.92	46.86	+3.54%	478,777
2026-07-24	45.20	45.85	44.84	45.26	-0.21%	279,787
2026-07-23	44.92	46.24	44.92	45.35	+1.19%	453,506
2026-07-22	44.50	45.24	44.18	44.82	+0.99%	313,437
2026-07-21	43.82	45.31	43.80	44.38	+0.82%	336,839
2026-07-20	44.02	44.30	43.04	44.02	+0.38%	346,079
2026-07-17	42.14	44.52	41.66	43.85	+2.20%	425,835
2026-07-16	43.61	44.15	42.65	42.91	-2.23%	440,470
2026-07-15	43.47	44.45	42.11	43.89	+1.35%	416,364
2026-07-14	42.00	43.45	41.56	43.30	+0.85%	354,385
2026-07-13	43.33	43.98	42.40	42.94	-1.20%	359,828
2026-07-10	43.00	43.77	42.10	43.46	-0.59%	398,353
2026-07-09	46.15	46.30	43.24	43.72	-4.48%	736,449
2026-07-08	47.88	48.35	45.49	45.77	-5.15%	659,019
2026-07-07	49.34	49.95	48.06	48.26	-0.89%	489,638
2026-07-06	46.59	49.59	46.45	48.69	+4.04%	548,648
2026-07-03	48.00	48.27	46.34	46.80	-0.98%	414,454
2026-07-02	44.87	47.98	44.34	47.27	+6.36%	792,513
2026-07-01	42.70	44.47	42.35	44.44	+5.37%	773,756
2026-06-30	42.66	43.09	41.49	42.17	-1.38%	669,981
2026-06-29	42.83	43.47	42.09	42.77	+1.31%	628,616
2026-06-26	41.88	43.07	41.48	42.21	+3.22%	700,968
2026-06-25	43.00	43.50	40.34	40.90	-3.64%	1,004,323
2026-06-24	45.12	45.27	42.30	42.44	-7.20%	1,437,450
2026-06-23	45.05	47.33	45.00	45.73	+1.09%	669,567
2026-06-22	47.50	48.30	44.97	45.24	-5.74%	706,767
2026-06-19	46.80	48.98	46.80	47.99	+2.43%	1,350,296
2026-06-18	47.95	48.60	45.72	46.85	-0.44%	863,593
2026-06-17	45.12	47.33	45.12	47.06	+4.35%	560,530
2026-06-16	45.25	47.00	45.10	45.10	-0.49%	494,963
2026-06-15	46.73	47.03	44.44	45.32	-1.93%	783,212
2026-06-12	49.35	49.35	46.21	46.21	-4.97%	680,638
2026-06-11	49.80	49.87	47.29	48.63	-3.67%	599,690
2026-06-10	51.02	52.12	50.32	50.48	-2.11%	257,481
2026-06-09	50.30	51.57	49.53	51.57	+2.02%	350,338
2026-06-08	50.55	51.44	50.45	50.55	-2.51%	193,153
2026-06-05	51.29	52.00	50.43	51.85	+1.21%	245,806
2026-06-04	51.38	51.84	50.55	51.23	-0.23%	183,353
2026-06-03	49.62	52.25	49.59	51.35	+2.68%	379,242
2026-06-02	53.65	53.65	49.13	50.01	-4.54%	699,799
2026-06-01	56.50	56.61	50.40	52.39	-7.85%	889,076
2026-05-29	56.33	56.85	55.25	56.85	+2.52%	788,465
2026-05-28	52.72	56.63	52.72	55.45	+5.44%	1,080,487
2026-05-27	52.45	53.84	51.80	52.59	+1.86%	502,130
2026-05-26	51.00	52.07	50.17	51.63	+2.02%	361,755
2026-05-25	49.31	50.89	49.31	50.61	+3.22%	480,426
2026-05-22	48.46	49.80	48.33	49.03	+2.80%	466,662
2026-05-21	48.15	49.34	47.67	47.70	-0.23%	622,653
2026-05-20	45.96	49.22	45.67	47.80	+3.33%	829,201
2026-05-19	44.73	47.26	44.73	46.27	+4.04%	804,852
2026-05-18	43.90	45.20	43.11	44.47	+1.30%	525,752
2026-05-15	44.16	45.88	43.69	43.90	-2.68%	512,992
2026-05-14	44.20	45.11	43.60	45.11	+3.19%	538,666
2026-05-13	45.00	45.00	42.12	43.72	-0.88%	890,912
2026-05-12	45.27	45.69	43.95	44.10	-4.74%	882,614
2026-05-11	49.01	49.27	45.22	46.30	-3.76%	1,231,685
2026-05-08	51.00	51.33	48.11	48.11	-6.38%	1,149,623
2026-05-07	55.01	55.23	51.00	51.39	-5.48%	1,077,919
2026-05-06	56.42	56.42	52.30	54.37	-1.61%	910,324
2026-05-05	54.51	56.30	54.32	55.26	+1.58%	542,365
2026-05-04	54.80	55.58	53.95	54.40	+0.80%	499,844
2026-04-30	53.00	54.74	52.80	53.97	+0.37%	321,085
2026-04-29	53.63	54.39	53.05	53.77	+0.96%	369,774
2026-04-28	54.50	55.21	53.07	53.26	-3.04%	342,151
2026-04-27	54.50	55.65	54.09	54.93	+1.91%	369,851
2026-04-24	56.79	56.91	53.73	53.90	-5.29%	525,709
2026-04-23	55.00	57.27	54.33	56.91	+2.03%	634,993
2026-04-22	55.97	56.22	54.30	55.78	+1.86%	450,697
2026-04-21	56.55	57.77	54.56	54.76	-0.44%	616,205
2026-04-20	54.00	55.02	53.94	55.00	-0.02%	298,001
2026-04-17	52.60	55.85	52.50	55.01	+3.95%	755,582
2026-04-16	54.03	54.67	52.44	52.92	-0.90%	387,955
2026-04-15	52.08	54.03	51.62	53.40	+2.57%	530,634
2026-04-14	53.28	53.58	51.66	52.06	-1.77%	326,775
2026-04-13	52.15	53.67	51.56	53.00	+1.38%	541,785
2026-04-10	54.22	54.32	50.84	52.28	-3.58%	1,013,829
2026-04-09	55.00	55.43	53.75	54.22	-2.52%	410,953
2026-04-08	56.01	56.02	54.50	55.62	+3.46%	683,866
2026-04-07	54.00	54.35	53.00	53.76	-0.24%	445,617
2026-04-02	53.15	54.73	52.75	53.89	-1.62%	500,550
2026-04-01	52.50	55.62	50.97	54.78	+8.18%	1,230,520
2026-03-31	48.38	50.66	47.98	50.64	+4.68%	585,421
2026-03-30	46.50	48.53	46.34	48.38	+2.90%	557,305
2026-03-27	46.84	48.28	45.97	47.01	-1.90%	1,117,545
2026-03-26	51.51	51.51	47.68	47.92	-8.48%	1,446,526
2026-03-25	52.20	52.63	51.10	52.36	+2.47%	540,899
2026-03-24	52.10	52.13	49.96	51.10	-1.14%	603,814
2026-03-23	50.05	53.62	49.54	51.69	-0.10%	936,198
2026-03-20	55.49	56.11	51.74	51.74	-5.08%	1,271,255
2026-03-19	57.14	57.20	53.60	54.51	-4.82%	848,070
2026-03-18	56.79	58.49	56.23	57.27	+0.85%	634,129
2026-03-17	56.80	56.91	54.88	56.79	+0.85%	610,198
2026-03-16	55.49	56.72	55.04	56.31	+3.68%	686,073
2026-03-13	54.62	55.54	53.97	54.31	-0.57%	451,496
2026-03-12	55.45	57.35	54.62	54.62	+0.53%	946,570
2026-03-11	55.28	55.46	53.23	54.33	-1.75%	805,628
2026-03-10	56.50	56.72	55.05	55.30	-0.27%	818,970
2026-03-09	54.26	56.15	52.91	55.45	-0.47%	794,692
2026-03-06	54.20	56.38	54.20	55.71	+7.13%	1,274,993
2026-03-05	58.50	58.56	52.00	52.00	-11.41%	2,162,471
2026-03-04	56.35	59.68	56.32	58.70	+2.87%	661,552
2026-03-03	58.97	59.01	55.68	57.06	-3.24%	615,358
2026-03-02	60.00	61.94	57.98	58.97	+3.58%	622,717
2026-02-27	58.88	58.88	56.35	56.93	-2.06%	559,901
2026-02-26	58.21	59.09	56.75	58.13	-0.14%	442,446
2026-02-25	59.73	59.73	57.36	58.21	-2.09%	301,036
2026-02-24	58.82	59.45	58.15	59.45	+1.05%	394,637
2026-02-23	60.06	60.13	58.62	58.83	-3.22%	404,807
2026-02-20	61.00	61.34	59.94	60.79	-0.25%	358,728
2026-02-19	60.92	61.35	59.80	60.94	-0.15%	359,146
2026-02-18	58.60	61.66	58.48	61.03	+4.83%	607,634
2026-02-17	58.50	59.25	56.96	58.22	-1.39%	460,372
2026-02-16	58.06	59.04	56.91	59.04	+2.61%	491,372
2026-02-13	57.22	58.86	56.93	57.54	+1.11%	464,761
2026-02-12	57.02	58.28	56.91	56.91	-0.85%	339,863
2026-02-11	57.69	59.00	56.50	57.40	-2.83%	449,192
2026-02-10	57.48	59.26	56.82	59.07	+2.77%	605,278
2026-02-09	56.61	57.84	55.86	57.48	+5.68%	742,193
2026-02-06	52.69	56.98	52.64	54.39	+5.37%	1,065,929
2026-02-05	50.38	52.30	49.11	51.62	+0.62%	995,365
2026-02-04	53.00	53.70	50.95	51.30	-3.75%	535,665
2026-02-03	53.60	54.23	52.67	53.30	+1.81%	497,819
2026-02-02	53.05	54.03	52.32	52.35	-3.15%	427,064
2026-01-30	54.52	55.19	53.40	54.05	-1.55%	560,276
2026-01-29	57.50	57.64	54.78	54.90	-5.07%	481,152
2026-01-28	58.50	58.96	57.38	57.83	-0.82%	370,872
2026-01-27	57.72	58.65	56.97	58.31	+1.44%	357,256
2026-01-26	60.12	60.46	56.68	57.48	-3.31%	632,550
2026-01-23	57.15	59.76	56.53	59.45	+3.39%	953,235
2026-01-22	57.92	59.17	56.20	57.50	-2.08%	642,453
2026-01-21	60.75	61.16	58.31	58.72	-3.33%	802,982
2026-01-20	62.00	62.00	59.71	60.74	-2.02%	682,989
2026-01-19	63.50	65.80	61.99	61.99	-0.47%	854,187
2026-01-16	61.00	62.90	60.09	62.28	+2.18%	769,805
2026-01-15	60.58	61.19	59.55	60.95	-0.51%	696,988
2026-01-14	65.00	65.30	60.37	61.26	-5.70%	946,018
2026-01-13	65.89	66.29	64.01	64.96	-1.90%	879,447
2026-01-12	65.77	66.90	64.63	66.22	+3.18%	839,705
2026-01-09	63.20	65.11	62.92	64.18	+0.80%	749,025
2026-01-08	63.71	65.31	62.30	63.67	+2.93%	1,041,180
2026-01-07	60.02	61.86	59.11	61.86	+3.79%	570,797
2026-01-06	60.80	60.97	58.55	59.60	-0.70%	792,582
2026-01-05	57.50	60.48	57.49	60.02	+8.03%	869,210
2026-01-02	54.40	55.56	54.08	55.56	+3.62%	507,368
2025-12-30	52.82	54.10	52.52	53.62	+2.33%	306,818
2025-12-29	52.44	52.87	50.90	52.40	-0.74%	450,337
2025-12-23	53.39	53.69	52.51	52.79	-0.92%	320,131
2025-12-22	53.36	53.51	52.66	53.28	-0.17%	369,729
2025-12-19	53.59	53.59	52.72	53.37	-0.34%	818,507
2025-12-18	52.26	53.67	52.14	53.55	+1.92%	459,823
2025-12-17	52.82	54.02	52.00	52.54	+1.78%	609,372
2025-12-16	51.40	53.09	50.64	51.62	-4.27%	745,806
2025-12-15	53.87	54.28	52.67	53.92	-0.92%	591,984
2025-12-12	54.64	55.39	53.70	54.42	-2.12%	546,023
2025-12-11	55.27	56.16	54.66	55.60	-0.70%	633,655
2025-12-10	56.21	56.37	54.63	55.99	-2.74%	730,127
2025-12-09	57.30	58.51	55.89	57.57	+5.50%	1,493,896
2025-12-08	53.98	55.04	53.02	54.57	+5.53%	1,099,918
2025-12-05	51.00	52.27	50.58	51.71	+4.56%	965,891
2025-12-04	50.09	50.24	48.95	49.45	+0.47%	381,918
2025-12-03	50.50	50.50	48.88	49.23	+0.53%	719,149
2025-12-02	48.07	50.34	47.50	48.97	+1.86%	678,974
2025-12-01	49.10	49.38	47.16	48.07	-4.72%	1,161,701
2025-11-28	51.10	51.15	50.21	50.45	-1.23%	297,588
2025-11-27	52.38	52.72	50.46	51.08	-0.53%	497,588
2025-11-26	52.86	52.94	49.91	51.35	+0.86%	1,034,834
2025-11-25	50.19	51.51	49.37	50.91	+4.68%	932,820
2025-11-24	48.00	49.90	47.51	48.63	-4.37%	1,605,360
2025-11-21	52.50	52.94	49.28	50.86	-8.36%	1,844,143
2025-11-20	58.82	58.82	52.70	55.50	-3.51%	1,469,451
2025-11-19	62.06	62.50	57.52	57.52	-7.69%	1,019,272
2025-11-18	62.00	64.06	61.09	62.31	-1.69%	498,272
2025-11-17	64.68	65.90	62.97	63.38	-2.90%	488,969
2025-11-14	65.58	66.12	62.31	65.27	-3.06%	770,221
2025-11-13	64.10	68.36	61.93	67.33	+7.20%	994,880
2025-11-12	64.09	64.26	61.23	62.81	-1.64%	644,650
2025-11-11	65.46	65.46	63.04	63.86	-3.08%	559,781
2025-11-10	66.15	66.90	65.74	65.89	+2.25%	371,223
2025-11-07	62.02	65.21	62.00	64.44	+2.29%	398,482
2025-11-06	64.44	64.44	61.36	63.00	-1.11%	436,171
2025-11-05	64.50	64.82	62.66	63.71	-2.27%	405,521
2025-11-04	65.22	66.48	64.43	65.19	-1.60%	348,440
2025-11-03	66.14	66.94	65.61	66.25	+0.70%	413,541
2025-10-31	65.86	67.16	65.45	65.79	+1.28%	549,438
2025-10-30	65.02	65.50	64.02	64.96	+0.76%	368,812
2025-10-29	66.00	66.64	64.47	64.47	-3.43%	467,221
2025-10-28	65.50	67.00	64.72	66.76	+0.69%	537,625
2025-10-27	67.52	67.70	65.76	66.30	-0.33%	468,157
2025-10-24	65.70	67.08	65.25	66.52	+1.70%	630,733
2025-10-23	69.85	70.30	64.69	65.41	-2.69%	1,050,589
2025-10-22	67.76	70.66	67.22	67.22	+1.07%	909,751
2025-10-21	67.67	68.10	65.99	66.51	-0.66%	647,573
2025-10-20	66.01	67.45	64.78	66.95	+6.76%	1,095,907
2025-10-17	63.76	64.32	61.96	62.71	-5.29%	815,482
2025-10-16	64.51	67.61	64.20	66.21	+0.81%	980,805
2025-10-15	70.00	70.17	64.79	65.68	-8.60%	1,326,252
2025-10-14	73.43	73.52	70.91	71.86	-3.98%	713,339
2025-10-13	77.50	77.56	73.35	74.84	-1.81%	701,396
2025-10-10	79.50	79.93	74.73	76.22	-4.52%	985,069
2025-10-09	82.09	82.45	79.30	79.83	-3.82%	712,031
2025-10-08	82.24	84.08	81.39	83.00	+0.61%	540,326
2025-10-07	82.90	85.10	82.35	82.50	-3.35%	871,057
2025-10-06	89.00	90.24	85.26	85.36	-3.48%	802,347
2025-10-03	88.63	90.34	88.26	88.44	+0.16%	641,521
2025-10-02	85.65	88.72	84.69	88.30	+4.89%	1,094,693
2025-10-01	85.25	85.77	82.16	84.18	-3.92%	1,343,500
2025-09-30	86.85	87.70	85.92	87.61	+1.71%	956,970
2025-09-29	82.50	86.47	82.09	86.14	+6.12%	1,286,711
2025-09-26	80.00	81.89	78.69	81.17	+1.54%	846,808
2025-09-25	77.80	79.94	77.35	79.94	+1.89%	850,054
2025-09-24	74.00	78.46	73.97	78.46	+8.01%	1,208,239
2025-09-23	74.20	74.52	72.51	72.64	-2.31%	489,386
2025-09-22	70.47	74.36	70.45	74.36	+6.24%	1,623,770
2025-09-19	69.73	70.00	67.75	69.99	+0.76%	2,110,215
2025-09-18	69.91	70.45	68.20	69.46	-0.12%	493,076
2025-09-17	69.71	72.10	69.43	69.54	-1.50%	512,741
2025-09-16	72.40	73.01	70.60	70.60	-2.47%	577,252
2025-09-15	70.99	72.48	70.75	72.39	+2.55%	501,401
2025-09-12	70.80	71.75	69.91	70.59	-0.44%	503,576
2025-09-11	70.01	70.90	68.89	70.90	+2.41%	588,024
2025-09-10	68.54	70.10	68.03	69.23	+2.00%	779,342
2025-09-09	69.05	69.05	65.87	67.87	-2.06%	741,650
2025-09-08	67.00	69.30	66.96	69.30	+4.09%	721,368
2025-09-05	66.64	68.05	66.26	66.58	-0.21%	479,928
2025-09-04	66.51	67.29	64.62	66.72	+0.07%	448,516
2025-09-03	67.00	68.05	65.80	66.67	-0.13%	505,393
2025-09-02	67.71	68.10	65.38	66.76	-0.24%	803,659
2025-09-01	62.94	67.03	62.90	66.92	+7.19%	821,602
2025-08-29	61.16	63.47	60.90	62.43	+2.71%	716,138
2025-08-28	60.20	61.16	59.35	60.78	+0.76%	589,849
2025-08-27	59.71	60.32	58.47	60.32	+0.89%	491,040
2025-08-26	59.56	59.79	58.51	59.79	+0.55%	971,494
2025-08-25	58.75	60.13	58.55	59.46	+1.69%	1,385,243
2025-08-22	58.56	58.86	57.84	58.47	+1.51%	937,148
2025-08-21	57.00	58.21	56.43	57.60	+2.55%	852,103
2025-08-20	54.30	57.12	54.02	56.17	-1.44%	1,404,571
2025-08-19	60.90	60.90	56.35	56.99	-8.27%	1,500,419
2025-08-18	61.55	63.75	61.40	62.13	+1.85%	1,487,461
2025-08-15	61.41	61.79	59.69	61.00	-0.15%	712,051
2025-08-14	62.81	63.16	60.96	61.09	-1.47%	889,770
2025-08-13	64.00	64.44	61.36	62.00	+2.04%	1,865,197

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+23.59%). Worst month: Oct (-19.95%). Based on 3 years of daily data (2024–2026).

Jan+14.08%
Feb+23.59%
Mar+15.73%
Apr-4.00%
May+14.92%
Jun-14.26%
Jul+4.59%
Aug-0.16%
Sep+7.84%
Oct-19.95%
Nov-8.02%
Dec+0.71%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Renk Group AG's (R3NK.DE) latest close?

49.99 on 2026-08-07, from the Closelook data lake's daily price record.

What is R3NK.DE's 52-week high and low?

90.34 high and 40.34 low over the trailing 52 weeks, as of 2026-08-07.

What is Renk Group AG's strongest and weakest month historically?

Historically, R3NK.DE's strongest calendar month has been Feb (average +23.59%) and its weakest Oct (average -19.95%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 634 daily bars in the Closelook data lake.