Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 2.959
-0.072 (-2.36%)
Sep 15, 2026, 8:05 PM CET
FRA:3CP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2.95 | 2.96 | 2.93 | 2.93 | - | -3.30% | 7,240 |
| 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 |
| Aug 14, 2026 | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | -0.39% | 69,338 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -2.04% | 61,218 |
| Aug 12, 2026 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | -2.14% | 89,213 |
| Aug 11, 2026 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -4.66% | 68,553 |
| Aug 10, 2026 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | 3.26% | 50,537 |
| Aug 7, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 1.41% | 59,753 |
| Aug 6, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | -2.01% | 96,820 |
| Aug 5, 2026 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -2.09% | 79,722 |
| Aug 4, 2026 | 3.08 | 3.14 | 3.07 | 3.11 | 3.11 | -0.96% | 55,976 |
| Aug 3, 2026 | 3.07 | 3.14 | 3.07 | 3.14 | 3.14 | -1.80% | 156,510 |
| Jul 31, 2026 | 3.20 | 3.26 | 3.13 | 3.19 | 3.19 | -5.83% | 146,269 |
| Jul 30, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -5.57% | 139,414 |
| Jul 29, 2026 | 3.50 | 3.62 | 3.50 | 3.59 | 3.59 | 5.63% | 271,624 |
| Jul 28, 2026 | 3.25 | 3.40 | 3.24 | 3.40 | 3.40 | 5.22% | 111,326 |
| Jul 27, 2026 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | 7.94% | 246,435 |
| Jul 24, 2026 | 2.98 | 3.02 | 2.97 | 2.99 | 2.99 | 0.42% | 26,471 |
| Jul 23, 2026 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -0.65% | 34,918 |
| Jul 22, 2026 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | -2.12% | 21,835 |
| Jul 21, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 3.06 | -1.15% | 70,222 |
| Jul 20, 2026 | 3.05 | 3.14 | 3.05 | 3.10 | 3.10 | 2.82% | 127,516 |
| Jul 17, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -2.25% | 93,580 |
| Jul 16, 2026 | 3.06 | 3.14 | 3.03 | 3.09 | 3.08 | 6.18% | 221,237 |
| Jul 15, 2026 | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | -1.19% | 30,262 |
| Jul 14, 2026 | 2.89 | 2.98 | 2.89 | 2.94 | 2.94 | 0.86% | 108,727 |
| Jul 13, 2026 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | -0.17% | 91,796 |
| Jul 10, 2026 | 2.89 | 2.95 | 2.86 | 2.92 | 2.92 | 5.07% | 265,499 |
| Jul 9, 2026 | 2.79 | 2.83 | 2.75 | 2.78 | 2.78 | -1.10% | 51,761 |
| Jul 8, 2026 | 2.80 | 2.88 | 2.79 | 2.81 | 2.81 | 8.12% | 129,244 |