Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 30.10
-0.60 (-1.95%)
At close: Mar 27, 2026
FRA:3RT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Mar 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 6.77% | - |
| Mar 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Mar 20, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | -0.71% | - |
| Mar 19, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -3.42% | - |
| Mar 18, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 5.04% | - |
| Mar 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Mar 16, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 6.52% | - |
| Mar 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Mar 12, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | - | - |
| Mar 11, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -1.37% | - |
| Mar 10, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 4.29% | - |
| Mar 9, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -4.11% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -6.41% | - |
| Mar 5, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | - | - |
| Mar 4, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 2.63% | - |
| Mar 3, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Mar 2, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | -3.68% | - |
| Feb 27, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -1.81% | - |
| Feb 26, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Feb 25, 2026 | 31.80 | 33.60 | 31.80 | 33.60 | 33.60 | 16.67% | 25 |
| Feb 24, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | -2.70% | - |
| Feb 23, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -1.33% | - |
| Feb 20, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -0.66% | - |
| Feb 19, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | -0.66% | - |
| Feb 18, 2026 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 2.01% | - |
| Feb 17, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 3.47% | - |
| Feb 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Feb 13, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | -2.65% | - |
| Feb 12, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 0.67% | - |
| Feb 11, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 0.67% | - |
| Feb 10, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | -0.67% | - |
| Feb 9, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 7.91% | - |
| Feb 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -7.33% | - |
| Feb 5, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | -0.66% | - |
| Feb 4, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 3.42% | - |
| Feb 3, 2026 | 28.60 | 29.40 | 28.60 | 29.20 | 29.20 | 8.96% | 6 |
| Feb 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| 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% | - |