Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 19.80
+0.80 (4.21%)
Last updated: Oct 21, 2025, 9:59 AM CET
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | - | -1.56% | - |
| Oct 22, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | - | -4.95% | - |
| Oct 21, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | - | 6.32% | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | - | 0.53% | - |
| Oct 17, 2025 | 19.40 | 19.40 | 18.90 | 18.90 | - | -0.53% | - |
| Oct 16, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | - | -1.04% | - |
| Oct 15, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | - | 1.05% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | - | -0.52% | - |
| Oct 13, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | - | -5.45% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | - |
| Oct 9, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | - | -0.96% | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | - |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | - | 5.58% | - |
| Oct 6, 2025 | 20.40 | 20.40 | 19.70 | 19.70 | - | -4.37% | - |
| Oct 3, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | - | 4.57% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | - | -4.37% | - |
| Oct 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | - | 0.98% | - |
| Sep 30, 2025 | 19.60 | 20.40 | 19.60 | 20.40 | - | 9.09% | - |
| Sep 29, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | - | 1.08% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | - | -0.54% | - |
| Sep 25, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | - | 0.54% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | - | -5.13% | - |
| Sep 23, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | - | -1.02% | - |
| Sep 22, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | - | 2.07% | - |
| Sep 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | - | 1.58% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | - | 4.40% | - |
| Sep 17, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | - | 1.11% | - |
| Sep 16, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | - | -6.25% | - |
| Sep 15, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | - | -1.03% | - |
| Sep 12, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | - | 2.65% | - |
| Sep 11, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | - | -1.56% | - |
| Sep 10, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | - | 3.78% | - |
| 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% | - |