RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.730
-0.030 (-1.70%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:3CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jun 1, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | - |
| May 29, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | - |
| May 28, 2026 | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | 1.18% | - |
| May 27, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| May 26, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | - |
| May 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| May 22, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.30% | - |
| May 21, 2026 | 1.77 | 1.82 | 1.76 | 1.82 | 1.82 | 3.41% | - |
| May 20, 2026 | 1.78 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | - |
| May 19, 2026 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -3.76% | 1,100 |
| May 18, 2026 | 1.82 | 1.89 | 1.82 | 1.86 | 1.86 | 1.09% | - |
| May 15, 2026 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 3.37% | - |
| May 14, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| May 13, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | - |
| May 12, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 0.55% | - |
| May 11, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 2.26% | - |
| May 8, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| May 7, 2026 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -2.67% | - |
| May 6, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | - |
| May 5, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 3.31% | - |
| May 4, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Apr 30, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | - |
| Apr 29, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Apr 28, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | - |
| Apr 27, 2026 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Apr 24, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | - |
| Apr 23, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | - |
| Apr 22, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 5.08% | - |
| Apr 21, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Apr 20, 2026 | 1.79 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | - |
| Apr 17, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | - |
| Apr 16, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | - |
| Apr 15, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | - |
| Apr 14, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | - | - |
| Apr 13, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 3.39% | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Apr 9, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Apr 8, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | - |
| Apr 7, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -2.67% | - |
| Apr 2, 2026 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | 0.54% | - |
| Apr 1, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Mar 31, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 2.17% | - |
| Mar 30, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | - |
| Mar 27, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Mar 26, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | - |
| Mar 25, 2026 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 3.28% | - |
| Mar 24, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | - |
| Mar 23, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Mar 20, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | - |