RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.440
-0.040 (-2.70%)
At close: Sep 18, 2026
FRA:3CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| 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% | - |
| Aug 14, 2026 | 1.76 | 1.76 | 1.58 | 1.67 | 1.67 | -2.91% | - |
| Aug 13, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Aug 12, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | - |
| Aug 11, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | - |
| Aug 10, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| Aug 7, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Aug 6, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 2.40% | - |
| Aug 5, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Aug 4, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Aug 3, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jul 31, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | - |
| Jul 30, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | - |
| Jul 29, 2026 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -2.91% | - |
| Jul 28, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Jul 27, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | - |
| Jul 24, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Jul 23, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jul 22, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | - |
| Jul 21, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jul 20, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jul 17, 2026 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 0.57% | - |
| Jul 16, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | - |
| Jul 15, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jul 14, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 13, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | - |