Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 15.20
-0.20 (-1.30%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:3RT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -1.30% | 256 |
| Oct 22, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 2.67% | - |
| Oct 21, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Oct 20, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 19, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 16, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 15, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | -0.70% | - |
| Oct 14, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 13, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 12, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 9, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Oct 8, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Oct 6, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 5, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 2, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 4.55% | - |
| Oct 1, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 30, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Sep 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Sep 28, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | -1.90% | - |
| Sep 25, 2026 | 15.30 | 16.20 | 15.30 | 15.80 | 15.80 | 1.94% | 256 |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Sep 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Sep 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| 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% | - |