Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 29.40
+0.60 (2.08%)
At close: Jan 2, 2026
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | - |
| Nov 13, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 8.00% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Nov 11, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -2.27% | - |
| Nov 10, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 6, 2025 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -28.57% | - |
| Nov 5, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Nov 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Oct 31, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Oct 30, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Oct 29, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 2.16% | - |
| Oct 28, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -3.65% | - |
| Oct 27, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | - |