Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
At close: Feb 20, 2026
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Feb 18, 2026 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Feb 17, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| Feb 16, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 8.24% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Feb 12, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.21 | 0.55% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.11 | 2.23% | - |
| Feb 10, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.71 | - | - |
| Feb 9, 2026 | 18.60 | 18.60 | 17.90 | 17.90 | 17.71 | -1.65% | - |
| Feb 6, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.01 | -3.70% | - |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.70 | 6.18% | - |
| Feb 4, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.61 | -3.26% | - |
| Feb 3, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.21 | - | - |
| Feb 2, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.21 | 3.37% | - |
| Jan 30, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.61 | -2.73% | - |
| Jan 29, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.11 | 1.10% | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 17.91 | -1.63% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 18.40 | 18.40 | 18.21 | -3.66% | - |
| Jan 26, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 18.90 | -1.55% | - |
| Jan 23, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.20 | -0.51% | - |
| Jan 22, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.29 | 0.52% | - |
| Jan 21, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.20 | 1.57% | - |
| Jan 20, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.90 | -5.45% | - |
| Jan 19, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 19.99 | 2.54% | - |
| Jan 16, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.49 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.49 | -2.48% | - |
| Jan 14, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 19.99 | 5.76% | - |
| Jan 13, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 18.90 | 1.06% | - |
| Jan 12, 2026 | 19.50 | 19.60 | 18.90 | 18.90 | 18.70 | 1.61% | - |
| Jan 9, 2026 | 19.50 | 19.50 | 18.60 | 18.60 | 18.40 | 2.76% | - |
| Jan 8, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 17.91 | -0.55% | - |
| Jan 7, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 18.01 | 2.25% | - |
| Jan 6, 2026 | 18.60 | 18.60 | 17.80 | 17.80 | 17.61 | -2.73% | - |
| Jan 5, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.11 | 1.10% | - |
| Jan 2, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 17.91 | -4.74% | - |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | -0.52% | - |
| Dec 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | 3.80% | - |
| Dec 23, 2025 | 19.30 | 19.40 | 18.40 | 18.40 | 18.21 | -2.13% | - |
| Dec 22, 2025 | 19.70 | 19.70 | 18.80 | 18.80 | 18.60 | -0.53% | - |
| Dec 19, 2025 | 19.90 | 19.90 | 18.90 | 18.90 | 18.70 | -5.03% | - |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | 1.02% | - |
| Dec 17, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.49 | - | - |
| Dec 16, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.49 | 1.55% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.20 | - | - |
| Dec 12, 2025 | 20.40 | 20.40 | 19.40 | 19.40 | 19.20 | -2.51% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.69 | 1.53% | - |
| Dec 10, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.39 | 3.70% | - |
| Dec 9, 2025 | 19.80 | 19.80 | 18.90 | 18.90 | 18.70 | -4.06% | - |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | - | - |