Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 17.70
-0.80 (-4.32%)
At close: Jul 30, 2025, 10:00 PM CET
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | - | -0.56% | - |
| Jun 30, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | - | - | - |
| Jun 27, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | - | 1.13% | - |
| Jun 26, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | - | 1.72% | - |
| Jun 25, 2025 | 18.00 | 18.00 | 17.40 | 17.40 | - | -4.92% | - |
| Jun 24, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | - | 3.98% | - |
| Jun 23, 2025 | 18.00 | 18.10 | 17.60 | 17.60 | - | -2.76% | - |
| Jun 20, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | - | 2.84% | - |
| Jun 19, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | - | -2.76% | - |
| Jun 18, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | - | - | - |
| Jun 17, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | - | 5.23% | - |
| Jun 16, 2025 | 17.70 | 17.70 | 17.20 | 17.20 | - | -7.03% | - |
| Jun 13, 2025 | 18.00 | 18.50 | 17.90 | 18.50 | - | 0.54% | - |
| Jun 12, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | - | -1.60% | - |
| Jun 11, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | - | 3.89% | - |
| Jun 10, 2025 | 18.50 | 18.60 | 18.00 | 18.00 | - | 0.56% | - |
| Jun 9, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | - | - | - |
| Jun 6, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | - | -5.29% | - |
| Jun 5, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | - | -0.53% | - |
| Jun 4, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | - | 1.06% | - |
| Jun 3, 2025 | 18.50 | 18.80 | 18.40 | 18.80 | - | -1.57% | - |
| Jun 2, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | - | 3.24% | - |
| May 30, 2025 | 19.00 | 19.10 | 18.50 | 18.50 | - | 1.09% | - |
| May 29, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | - | -1.61% | - |
| May 28, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | - | -1.06% | - |
| May 27, 2025 | 19.00 | 19.10 | 18.80 | 18.80 | - | -0.53% | - |
| May 26, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | -1.56% | - |