Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 28.80
-1.20 (-4.00%)
At close: Jan 27, 2026
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 0.72% | - |
| Jan 29, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 0.73% | - |
| Jan 28, 2026 | 27.00 | 27.60 | 27.00 | 27.40 | 27.40 | -4.86% | 18 |
| Jan 27, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.80 | -4.00% | 120 |
| Jan 26, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | -1.96% | - |
| Jan 23, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -0.65% | - |
| Jan 22, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | - |
| Jan 21, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | -2.58% | 50 |
| Jan 20, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 1.97% | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% | - |
| Jan 16, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 3.87% | - |
| Jan 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jan 14, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | -1.88% | - |
| Jan 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 7.38% | - |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Jan 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 10.71% | 2 |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Jan 7, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -2.67% | - |
| Jan 6, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 4.90% | - |
| Jan 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jan 2, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.08% | - |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Dec 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Dec 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.76% | - |
| Dec 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 11, 2025 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 4.93% | - |
| Dec 10, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | - | - |
| Dec 9, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | -0.70% | - |
| Dec 8, 2025 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 0.70% | - |
| Dec 5, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | -1.39% | - |
| Dec 4, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | - |
| Dec 3, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - | - |
| Dec 2, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - | - |
| Dec 1, 2025 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 1.44% | - |
| Nov 28, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 26, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 2.26% | - |
| Nov 25, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 5.56% | - |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 1 |
| Nov 21, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -1.57% | - |
| Nov 19, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 2.42% | - |
| Nov 18, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -9.49% | - |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 7.87% | - |