Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 15.70
-0.30 (-1.88%)
At close: Sep 18, 2026
FRA:3RT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | -1.88% | - |
| Sep 17, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | -1.23% | - |
| Sep 16, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 0.62% | 100 |
| Sep 15, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | - | - |
| Sep 14, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | - | - |
| Sep 11, 2026 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 2.55% | - |
| Sep 10, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -3.09% | - |
| Sep 9, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -1.82% | - |
| Sep 8, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.85% | - |
| Sep 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 6 |
| Sep 4, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 0.61% | - |
| Sep 3, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 1.86% | - |
| Sep 2, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -0.62% | - |
| Sep 1, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -0.61% | - |
| Aug 31, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -3.55% | - |
| Aug 28, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 2.42% | - |
| Aug 27, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -0.60% | - |
| Aug 26, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3.75% | - |
| Aug 25, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | -5.88% | 3 |
| Aug 24, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 0.59% | - |
| Aug 21, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | -3.98% | - |
| Aug 20, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -3.30% | - |
| Aug 19, 2026 | 17.20 | 18.20 | 17.20 | 18.20 | 18.20 | 8.33% | - |
| Aug 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Aug 14, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | -2.26% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 17.70 | 17.70 | 17.70 | -13.24% | - |
| Aug 12, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Aug 11, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -7.41% | - |
| Aug 10, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Aug 7, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -2.70% | - |
| Aug 6, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | - |
| Aug 5, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -6.78% | - |
| Aug 4, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 15.61% | 3 |
| Aug 3, 2026 | 28.40 | 30.00 | 28.40 | 30.00 | 20.41 | - | - |
| Jul 31, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 20.41 | -0.66% | - |
| Jul 30, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 20.55 | -1.95% | - |
| Jul 29, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 20.96 | 0.65% | - |
| Jul 28, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 20.82 | 1.32% | - |
| Jul 27, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 20.55 | 1.34% | - |
| Jul 24, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 20.28 | 3.47% | - |
| Jul 23, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 19.60 | -3.36% | - |
| Jul 22, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 20.28 | -1.32% | - |
| Jul 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 20.55 | -1.31% | - |
| Jul 20, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 20.82 | -1.29% | - |
| Jul 17, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 21.09 | 1.97% | - |
| Jul 16, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 20.69 | -1.94% | - |
| Jul 15, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 21.09 | 2.65% | - |
| Jul 14, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 20.55 | 1.34% | - |
| Jul 13, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 20.28 | 10.37% | - |