Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 3.517
-0.026 (-0.73%)
Apr 2, 2026, 10:52 PM CET
FRA:3CP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.40 | 3.55 | 3.38 | 3.48 | 3.48 | -1.86% | 81,993 |
| Apr 1, 2026 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | -1.23% | 102,257 |
| Mar 31, 2026 | 3.52 | 3.59 | 3.50 | 3.59 | 3.59 | 2.40% | 60,126 |
| Mar 30, 2026 | 3.59 | 3.61 | 3.51 | 3.51 | 3.51 | -2.56% | 38,584 |
| Mar 27, 2026 | 3.67 | 3.68 | 3.58 | 3.60 | 3.60 | -0.85% | 18,499 |
| Mar 26, 2026 | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | 0.55% | 29,159 |
| Mar 25, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | 2.06% | 49,534 |
| Mar 24, 2026 | 3.62 | 3.74 | 3.54 | 3.54 | 3.54 | -3.23% | 81,935 |
| Mar 23, 2026 | 3.54 | 3.70 | 3.50 | 3.65 | 3.65 | 0.41% | 167,287 |
| Mar 20, 2026 | 3.72 | 3.72 | 3.61 | 3.64 | 3.64 | -7.17% | 134,712 |
| Mar 19, 2026 | 4.03 | 4.06 | 3.83 | 3.92 | 3.92 | 1.71% | 163,308 |
| Mar 18, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | 3.85 | -1.38% | 63,292 |
| Mar 17, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | 3.91 | -0.79% | 109,556 |
| Mar 16, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | 6.69% | 91,462 |
| Mar 13, 2026 | 3.72 | 3.75 | 3.69 | 3.69 | 3.69 | -2.79% | 26,016 |
| Mar 12, 2026 | 3.67 | 3.80 | 3.65 | 3.80 | 3.80 | 4.03% | 51,761 |
| Mar 11, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -1.35% | 21,429 |
| Mar 10, 2026 | 3.68 | 3.78 | 3.66 | 3.70 | 3.70 | -0.51% | 43,134 |
| Mar 9, 2026 | 3.71 | 3.74 | 3.69 | 3.72 | 3.72 | 3.33% | 28,561 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.55 | 3.60 | 3.60 | 2.24% | 43,806 |
| Mar 5, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -3.00% | 46,006 |
| Mar 4, 2026 | 3.50 | 3.64 | 3.49 | 3.63 | 3.63 | 5.19% | 81,245 |
| Mar 3, 2026 | 3.50 | 3.50 | 3.37 | 3.45 | 3.45 | -5.48% | 222,098 |
| Mar 2, 2026 | 3.61 | 3.70 | 3.58 | 3.65 | 3.65 | -3.64% | 90,392 |
| Feb 27, 2026 | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | -0.58% | 49,448 |
| Feb 26, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -1.04% | 47,026 |
| Feb 25, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.85 | -1.74% | 24,235 |
| Feb 24, 2026 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | -0.91% | 46,307 |
| Feb 23, 2026 | 3.96 | 3.97 | 3.93 | 3.96 | 3.96 | 1.18% | 25,118 |
| Feb 20, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | -2.49% | 59,140 |
| Feb 19, 2026 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 0.96% | 75,272 |
| Feb 18, 2026 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | 0.03% | 29,618 |
| Feb 17, 2026 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | -1.00% | 14,319 |
| Feb 16, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 0.17% | 57,577 |
| Feb 13, 2026 | 3.96 | 4.00 | 3.92 | 4.00 | 4.00 | 1.65% | 37,932 |
| Feb 12, 2026 | 3.96 | 3.97 | 3.87 | 3.94 | 3.94 | -1.30% | 57,121 |
| Feb 11, 2026 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | 3.64% | 98,802 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.82 | 3.85 | 3.85 | 0.16% | 33,263 |
| Feb 9, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -1.66% | 34,298 |
| Feb 6, 2026 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 5.62% | 109,366 |
| Feb 5, 2026 | 3.78 | 3.81 | 3.70 | 3.70 | 3.70 | 2.78% | 141,319 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 168,419 |
| Feb 3, 2026 | 3.79 | 3.79 | 3.67 | 3.67 | 3.67 | -3.90% | 113,609 |
| Feb 2, 2026 | 3.77 | 3.85 | 3.75 | 3.82 | 3.82 | 0.24% | 108,721 |
| Jan 30, 2026 | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -2.28% | 42,748 |
| Jan 29, 2026 | 3.90 | 3.95 | 3.86 | 3.90 | 3.90 | 0.26% | 56,900 |
| Jan 28, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | 1.70% | 70,330 |
| Jan 27, 2026 | 3.83 | 3.88 | 3.80 | 3.83 | 3.82 | - | 107,557 |
| Jan 26, 2026 | 3.81 | 3.85 | 3.78 | 3.83 | 3.82 | -3.75% | 149,938 |
| Jan 23, 2026 | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | 1.85% | 205,496 |