Resideo Technologies, Inc. (FRA:3RT)
Germany · Delayed Price · Currency is EUR 31.10
+0.20 (0.65%)
Last updated: Jul 28, 2026, 9:15 AM CET
FRA:3RT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 24, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 3.47% | - |
| Jul 23, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | -3.36% | - |
| Jul 22, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | -1.32% | - |
| Jul 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Jul 20, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -1.29% | - |
| Jul 17, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 1.97% | - |
| Jul 16, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | -1.94% | - |
| Jul 15, 2026 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 2.65% | - |
| Jul 14, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Jul 13, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | 10.37% | - |
| Jul 10, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | - | - |
| Jul 9, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | -1.46% | - |
| Jul 8, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 2.24% | - |
| Jul 7, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | - |
| Jul 6, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 5.47% | - |
| Jul 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Jul 2, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | -0.74% | - |
| Jul 1, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 3.05% | - |
| Jun 30, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 1.55% | 2 |
| Jun 29, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jun 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jun 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | - |
| Jun 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jun 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Jun 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jun 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Jun 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jun 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jun 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jun 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | - |
| Jun 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Jun 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Jun 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Jun 5, 2026 | 24.40 | 26.40 | 24.40 | 26.40 | 26.40 | 9.09% | - |
| Jun 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Jun 3, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -1.54% | - |
| Jun 2, 2026 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 1.56% | - |
| 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% | - |