Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 3.015
+0.075 (2.55%)
At close: Oct 23, 2026
FRA:3CP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | 2.55% | 17,690 |
| Oct 22, 2026 | 2.91 | 2.98 | 2.88 | 2.94 | 2.94 | -2.18% | 24,269 |
| Oct 21, 2026 | 3.02 | 3.07 | 3.00 | 3.01 | 3.01 | -1.78% | 10,961 |
| Oct 20, 2026 | 3.06 | 3.10 | 3.01 | 3.06 | 3.06 | 2.48% | 95,321 |
| Oct 19, 2026 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.63% | 32,182 |
| Oct 16, 2026 | 3.03 | 3.06 | 3.01 | 3.01 | 3.01 | -3.03% | 23,349 |
| Oct 15, 2026 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 5.75% | 67,256 |
| Oct 14, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | 2.82% | 58,401 |
| Oct 13, 2026 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 1.12% | 11,035 |
| Oct 12, 2026 | 2.82 | 2.82 | 2.77 | 2.82 | 2.82 | -4.17% | 72,309 |
| Oct 9, 2026 | 2.89 | 3.00 | 2.88 | 2.94 | 2.94 | 8.95% | 72,182 |
| Oct 8, 2026 | 2.71 | 2.73 | 2.68 | 2.70 | 2.70 | -1.26% | 20,493 |
| Oct 7, 2026 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | -0.24% | 28,506 |
| Oct 6, 2026 | 2.74 | 2.76 | 2.73 | 2.74 | 2.74 | 0.16% | 48,087 |
| Oct 5, 2026 | 2.71 | 2.75 | 2.70 | 2.74 | 2.74 | -1.19% | 61,576 |
| Oct 2, 2026 | 2.74 | 2.77 | 2.73 | 2.77 | 2.77 | -2.84% | 104,892 |
| Oct 1, 2026 | 2.84 | 2.85 | 2.83 | 2.85 | 2.85 | 0.18% | 38,154 |
| Sep 30, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -0.32% | 20,732 |
| Sep 29, 2026 | 2.84 | 2.85 | 2.82 | 2.85 | 2.85 | -2.24% | 21,439 |
| Sep 28, 2026 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | -0.32% | 18,075 |
| Sep 25, 2026 | 2.89 | 2.94 | 2.87 | 2.93 | 2.93 | -1.05% | 36,869 |
| Sep 24, 2026 | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | 0.19% | 35,339 |
| Sep 23, 2026 | 2.94 | 2.96 | 2.93 | 2.96 | 2.95 | -2.78% | 18,541 |
| Sep 22, 2026 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | -1.03% | 9,686 |
| Sep 21, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 5.52% | 68,889 |
| Sep 18, 2026 | 2.91 | 2.93 | 2.91 | 2.91 | 2.91 | - | 16,381 |
| Sep 17, 2026 | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | 1.04% | 60,492 |
| Sep 16, 2026 | 2.89 | 2.92 | 2.88 | 2.88 | 2.88 | -2.65% | 29,294 |
| Sep 15, 2026 | 2.95 | 2.96 | 2.93 | 2.96 | 2.96 | -2.36% | 7,320 |
| Sep 14, 2026 | 2.98 | 3.03 | 2.93 | 3.03 | 3.03 | 3.84% | 147,221 |
| Sep 11, 2026 | 2.90 | 2.92 | 2.89 | 2.92 | 2.92 | 2.89% | 97,391 |
| Sep 10, 2026 | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | -1.83% | 13,580 |
| Sep 9, 2026 | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | -3.02% | 89,181 |
| Sep 8, 2026 | 2.97 | 2.99 | 2.96 | 2.98 | 2.98 | -1.36% | 53,434 |
| Sep 7, 2026 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -3.45% | 56,764 |
| Sep 4, 2026 | 3.10 | 3.13 | 3.07 | 3.13 | 3.13 | 3.58% | 31,013 |
| Sep 3, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | -2.58% | 36,591 |
| Sep 2, 2026 | 3.08 | 3.12 | 3.02 | 3.10 | 3.10 | 1.01% | 38,796 |
| Sep 1, 2026 | 3.04 | 3.09 | 3.00 | 3.07 | 3.07 | 1.62% | 43,869 |
| Aug 31, 2026 | 3.05 | 3.06 | 3.02 | 3.02 | 3.02 | -1.63% | 44,513 |
| Aug 28, 2026 | 3.07 | 3.07 | 3.03 | 3.07 | 3.07 | 2.95% | 23,815 |
| Aug 27, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -3.21% | 82,657 |
| Aug 26, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 0.51% | 48,637 |
| Aug 25, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.44% | 15,668 |
| Aug 24, 2026 | 3.07 | 3.08 | 3.04 | 3.08 | 3.08 | -2.50% | 152,636 |
| Aug 21, 2026 | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | 3.59% | 151,304 |
| Aug 20, 2026 | 3.06 | 3.08 | 3.00 | 3.05 | 3.05 | 0.31% | 37,154 |
| Aug 19, 2026 | 3.06 | 3.06 | 2.97 | 3.04 | 3.04 | 9.32% | 135,554 |
| Aug 18, 2026 | 2.85 | 2.97 | 2.70 | 2.78 | 2.78 | -2.11% | 179,553 |
| Aug 17, 2026 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | - | 101,034 |