Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 26.70
+0.50 (1.91%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:3RT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2.34% | - |
| Jun 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| May 29, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 3.97% | - |
| May 28, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| May 27, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 3.25% | - |
| May 26, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 3.36% | - |
| May 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| May 22, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 4.27% | - |
| May 21, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 20, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 0.87% | - |
| May 19, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| May 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -8.80% | - |
| May 15, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 14 |
| May 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| May 13, 2026 | 28.40 | 28.40 | 25.40 | 25.40 | 25.40 | -18.06% | - |
| May 12, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | -5.49% | - |
| May 11, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | - | - |
| May 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| May 7, 2026 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | - | - |
| May 6, 2026 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 3.01% | - |
| May 5, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | -1.78% | - |
| May 4, 2026 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | - | - |
| Apr 30, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | - | - |
| Apr 29, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | -0.59% | - |
| Apr 28, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 0.59% | - |
| Apr 27, 2026 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | - | - |
| Apr 24, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | - | - |
| Apr 23, 2026 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | - | - |
| Apr 22, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 0.60% | - |
| Apr 21, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 0.60% | - |
| Apr 20, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 0.60% | - |
| Apr 17, 2026 | 31.60 | 33.20 | 31.60 | 33.20 | 33.20 | 0.61% | - |
| Apr 16, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 0.61% | - |
| Apr 15, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 3.14% | - |
| Apr 14, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 1.92% | - |
| Apr 13, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | -1.89% | - |
| Apr 10, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 3.25% | - |
| Apr 9, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | - |
| Apr 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Apr 7, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 6.52% | - |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Apr 1, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 31, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | 1.42% | - |
| Mar 30, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | -0.70% | - |
| 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% | - |