Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 20.00
-1.00 (-4.76%)
At close: Nov 28, 2025
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Nov 27, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 5.53% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 25, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | - |
| Nov 24, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 5.64% | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 20, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 19, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 18, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 17, 2025 | 20.20 | 20.40 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Nov 14, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.52% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 19.90 | 19.90 | 19.70 | -0.50% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 19.80 | -4.76% | - |
| Nov 11, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.79 | 3.96% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.00 | - | - |
| Nov 7, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.00 | 1.00% | - |
| Nov 6, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 19.80 | -4.76% | - |
| Nov 5, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.79 | 5.53% | - |
| Nov 4, 2025 | 20.40 | 20.60 | 19.90 | 19.90 | 19.70 | - | - |
| Nov 3, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.70 | -7.87% | - |
| Oct 31, 2025 | 21.40 | 21.60 | 20.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 30, 2025 | 20.60 | 21.80 | 19.90 | 21.80 | 21.58 | 14.14% | - |
| Oct 29, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 18.91 | -3.54% | - |
| Oct 28, 2025 | 19.50 | 19.80 | 18.80 | 19.80 | 19.60 | - | - |
| Oct 27, 2025 | 19.60 | 19.80 | 18.90 | 19.80 | 19.60 | 4.76% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.71 | - | - |
| Oct 23, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.71 | -1.56% | - |
| Oct 22, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | 19.01 | -4.95% | - |
| Oct 21, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.00 | 6.32% | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Oct 17, 2025 | 19.40 | 19.40 | 18.90 | 18.90 | 18.71 | -0.53% | - |
| Oct 16, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 18.81 | -1.04% | - |
| Oct 15, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | 19.01 | 1.05% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 18.81 | -0.52% | - |
| Oct 13, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 18.91 | -5.45% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -1.94% | - |
| Oct 9, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.40 | -0.96% | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | - | - |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.59 | 5.58% | - |
| Oct 6, 2025 | 20.40 | 20.40 | 19.70 | 19.70 | 19.50 | -4.37% | - |
| Oct 3, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.40 | 4.57% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.50 | -4.37% | - |
| Oct 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.40 | 0.98% | - |
| Sep 30, 2025 | 19.60 | 20.40 | 19.60 | 20.40 | 20.20 | 9.09% | - |
| Sep 29, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.51 | 1.08% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.32 | -0.54% | - |
| Sep 25, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.42 | 0.54% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.32 | -5.13% | - |
| Sep 23, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.31 | -1.02% | - |