Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 28.00
-0.20 (-0.71%)
Last updated: Dec 1, 2025, 9:05 AM CET
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 4.95% | - |
| Oct 23, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 0.55% | - |
| Oct 22, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Oct 21, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 20, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | -0.56% | - |
| Oct 17, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Oct 15, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 4.05% | - |
| Oct 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 13, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -1.13% | - |
| Oct 10, 2025 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -1.67% | 70 |
| Oct 9, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 7, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 80 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 2, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.67% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Sep 30, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 3.43% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Sep 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 50 |