RLX Technology Inc. (FRA:3CM)
Germany · Delayed Price · Currency is EUR 1.760
-0.010 (-0.56%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:3CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Jul 9, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 2,500 |
| Jul 8, 2026 | 1.69 | 1.74 | 1.69 | 1.70 | 1.70 | 3.66% | - |
| Jul 7, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jul 6, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | - |
| Jul 3, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jul 2, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jul 1, 2026 | 1.64 | 1.70 | 1.62 | 1.67 | 1.67 | 1.21% | - |
| Jun 30, 2026 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | - |
| Jun 29, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | - | - |
| Jun 26, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 5.84% | - |
| Jun 25, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -1.28% | - |
| Jun 24, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 23, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Jun 22, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 3.16% | - |
| Jun 19, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | - | - |
| Jun 17, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| Jun 16, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | - |
| Jun 15, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jun 12, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Jun 11, 2026 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 1.17% | - |
| Jun 10, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | - |
| Jun 9, 2026 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | - | 1,400 |
| Jun 8, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jun 5, 2026 | 1.69 | 1.75 | 1.68 | 1.72 | 1.72 | - | - |
| Jun 4, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -1.15% | - |
| Jun 3, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.14% | - |
| Jun 2, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | - | - |
| 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 |