RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.420
-0.030 (-2.07%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:3CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 2,000 |
| Oct 22, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | - |
| Oct 21, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Oct 20, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 19, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Oct 16, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 15, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | - |
| Oct 14, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Oct 13, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 12, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | - | - |
| Oct 9, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 1.33% | - |
| Oct 7, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | - |
| Oct 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Oct 5, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Oct 2, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | - |
| Oct 1, 2026 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | - | 2,000 |
| Sep 30, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | - |
| Sep 29, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Sep 28, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |
| Sep 25, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | - |
| Sep 24, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | - |
| Sep 23, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Sep 22, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Sep 21, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 3.47% | - |
| Sep 18, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Sep 17, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Sep 16, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | - |
| Sep 15, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | - |
| Sep 14, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | - |
| Sep 11, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Sep 10, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | - | - |
| Sep 9, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | - |
| Sep 8, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 1.33% | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 4, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | - |
| Sep 3, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | - |
| Sep 2, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | - |
| Aug 31, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | - |
| Aug 28, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Aug 27, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | - |
| Aug 26, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 25, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -1.30% | - |
| Aug 24, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | - |
| Aug 21, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 18, 2026 | 1.60 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | - |
| Aug 17, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -4.79% | - |