Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 18.50
-1.40 (-7.04%)
Last updated: Sep 9, 2025, 3:29 PM CET
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | - | -7.04% | - |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | - | 1.53% | - |
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 3.70% | - |
| Sep 4, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | - | -3.57% | - |
| Sep 3, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | - | 5.38% | - |
| Sep 2, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | - | -3.12% | - |
| Sep 1, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | - | -1.54% | - |
| Aug 29, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | - | -1.02% | - |
| Aug 28, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | - | 2.07% | - |
| Aug 27, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | - | -1.03% | - |
| Aug 26, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | - | -3.47% | - |
| Aug 25, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | - | 8.02% | - |
| Aug 22, 2025 | 19.30 | 19.40 | 18.70 | 18.70 | - | 1.08% | - |
| Aug 21, 2025 | 19.30 | 19.30 | 18.50 | 18.50 | - | -0.54% | - |
| Aug 20, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | - | -2.11% | - |
| Aug 19, 2025 | 18.80 | 19.00 | 18.70 | 19.00 | - | - | - |
| Aug 18, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | - | -1.55% | - |
| Aug 15, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | - | -0.52% | - |
| Aug 14, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | - | 1.57% | - |
| Aug 13, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | - | 4.95% | - |
| Aug 12, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | - | -5.70% | - |
| Aug 11, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | - | 6.04% | - |
| Aug 8, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | - | - | - |
| Aug 7, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | - | 1.68% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 17.90 | 17.90 | - | -3.76% | - |
| Aug 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | - | 3.33% | - |
| Aug 4, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | - | -4.26% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | - | -3.09% | - |
| Jul 31, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | - | 9.60% | - |
| Jul 30, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | - | -4.32% | - |
| Jul 29, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | - | -0.54% | - |
| Jul 28, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | - | 4.49% | - |
| Jul 25, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | - | -3.78% | - |
| Jul 24, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | - | 3.93% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | - | 3.49% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | - | -5.49% | - |
| Jul 21, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 2.82% | - |
| Jul 18, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | - | - | - |
| Jul 17, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | - | -2.21% | - |
| Jul 16, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | - | 3.43% | - |
| Jul 15, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | - | -0.57% | - |
| Jul 14, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | - | 1.15% | - |
| Jul 11, 2025 | 18.10 | 18.10 | 17.40 | 17.40 | - | -4.40% | - |
| Jul 10, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | - | 4.60% | - |
| Jul 9, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | - | 1.16% | - |
| Jul 8, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | - | -3.37% | - |
| Jul 7, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | - | 1.71% | - |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -3.85% | - |
| Jul 3, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | - | - | - |
| Jul 2, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | - | 2.25% | - |