Xiaomi Corporation (FRA:3CP)
Germany · Delayed Price · Currency is EUR 3.040
-0.065 (-2.09%)
At close: Aug 5, 2026
FRA:3CP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 140,629 |
| 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% | 268,424 |
| 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 |
| Jul 7, 2026 | 2.61 | 2.63 | 2.56 | 2.60 | 2.60 | -0.80% | 61,060 |
| Jul 6, 2026 | 2.61 | 2.66 | 2.58 | 2.62 | 2.62 | - | 94,864 |
| Jul 3, 2026 | 2.58 | 2.68 | 2.52 | 2.62 | 2.62 | 2.38% | 240,184 |
| Jul 2, 2026 | 2.51 | 2.63 | 2.51 | 2.56 | 2.56 | 2.63% | 176,906 |
| Jul 1, 2026 | 2.46 | 2.53 | 2.45 | 2.49 | 2.49 | 0.54% | 190,367 |
| Jun 30, 2026 | 2.44 | 2.48 | 2.41 | 2.48 | 2.48 | 0.32% | 66,945 |
| Jun 29, 2026 | 2.46 | 2.48 | 2.43 | 2.47 | 2.47 | 2.98% | 43,180 |
| Jun 26, 2026 | 2.43 | 2.45 | 2.36 | 2.40 | 2.40 | -2.91% | 236,975 |
| Jun 25, 2026 | 2.52 | 2.52 | 2.46 | 2.47 | 2.47 | -4.54% | 143,959 |
| Jun 24, 2026 | 2.56 | 2.61 | 2.55 | 2.59 | 2.59 | 0.80% | 101,365 |
| Jun 23, 2026 | 2.53 | 2.59 | 2.52 | 2.57 | 2.57 | -3.40% | 121,553 |
| 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 |