Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 2.529
-0.131 (-4.92%)
Jun 23, 2026, 8:01 AM CET
FRA:3CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.65 | 2.70 | 2.61 | 2.66 | 2.66 | -0.76% | 120,232 |
| Jun 19, 2026 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -1.47% | 32,944 |
| Jun 18, 2026 | 2.73 | 2.76 | 2.66 | 2.72 | 2.72 | -2.67% | 181,415 |
| Jun 17, 2026 | 2.80 | 2.81 | 2.76 | 2.80 | 2.80 | -0.89% | 114,918 |
| Jun 16, 2026 | 2.83 | 2.85 | 2.80 | 2.82 | 2.82 | -1.74% | 72,911 |
| Jun 15, 2026 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -0.35% | 104,339 |
| Jun 12, 2026 | 2.88 | 2.92 | 2.87 | 2.88 | 2.88 | 1.00% | 59,813 |
| Jun 11, 2026 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -2.33% | 111,712 |
| Jun 10, 2026 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | -2.65% | 81,071 |
| Jun 9, 2026 | 3.02 | 3.04 | 2.95 | 3.00 | 3.00 | -0.70% | 49,670 |
| Jun 8, 2026 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | 0.67% | 64,071 |
| Jun 5, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | -3.41% | 217,627 |
| Jun 4, 2026 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | -0.77% | 36,978 |
| Jun 3, 2026 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -3.50% | 54,617 |
| Jun 2, 2026 | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | 2.76% | 59,183 |
| Jun 1, 2026 | 3.13 | 3.16 | 3.10 | 3.16 | 3.16 | 1.97% | 153,827 |
| May 29, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | -0.72% | 294,033 |
| May 28, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | -1.00% | 108,248 |
| May 27, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.98% | 266,880 |
| May 26, 2026 | 3.28 | 3.33 | 3.27 | 3.28 | 3.28 | -4.89% | 91,859 |
| May 25, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 4.53% | 69,839 |
| May 22, 2026 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.33% | 58,737 |
| May 21, 2026 | 3.29 | 3.33 | 3.24 | 3.31 | 3.31 | -1.19% | 170,482 |
| May 20, 2026 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | -1.09% | 39,475 |
| May 19, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -0.35% | 37,039 |
| May 18, 2026 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 1.16% | 125,729 |
| May 15, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -3.39% | 43,632 |
| May 14, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -1.77% | 36,907 |
| May 13, 2026 | 3.47 | 3.57 | 3.45 | 3.54 | 3.54 | 3.46% | 92,951 |
| May 12, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -1.10% | 77,026 |
| May 11, 2026 | 3.47 | 3.47 | 3.43 | 3.46 | 3.46 | 0.71% | 124,646 |
| May 8, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 1.04% | 149,085 |
| May 7, 2026 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | -1.15% | 94,833 |
| May 6, 2026 | 3.34 | 3.45 | 3.34 | 3.44 | 3.44 | 3.55% | 164,886 |
| May 5, 2026 | 3.29 | 3.36 | 3.27 | 3.32 | 3.32 | -2.31% | 89,444 |
| May 4, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 6.30% | 204,825 |
| Apr 30, 2026 | 3.19 | 3.22 | 3.14 | 3.20 | 3.20 | -1.92% | 124,888 |
| Apr 29, 2026 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | -0.50% | 78,524 |
| Apr 28, 2026 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -2.60% | 176,067 |
| Apr 27, 2026 | 3.38 | 3.41 | 3.37 | 3.37 | 3.37 | -1.62% | 90,465 |
| Apr 24, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 0.66% | 66,797 |
| Apr 23, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | -2.41% | 41,931 |
| Apr 22, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.06% | 73,231 |
| Apr 21, 2026 | 3.50 | 3.53 | 3.48 | 3.48 | 3.48 | -1.12% | 26,872 |
| Apr 20, 2026 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | 0.27% | 58,855 |
| Apr 17, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | -0.27% | 52,160 |
| Apr 16, 2026 | 3.43 | 3.55 | 3.43 | 3.52 | 3.52 | 4.20% | 47,608 |
| Apr 15, 2026 | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | -0.30% | 43,982 |
| Apr 14, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | -0.37% | 69,970 |
| Apr 13, 2026 | 3.34 | 3.40 | 3.31 | 3.40 | 3.40 | -0.23% | 68,005 |