Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 17.30
-0.40 (-2.26%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jun 1, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| May 29, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| May 28, 2026 | 18.30 | 18.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| May 27, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| May 26, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| May 25, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 7.60% | - |
| May 22, 2026 | 18.00 | 18.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 21, 2026 | 18.00 | 18.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 20, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| May 19, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.69% | - |
| May 18, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 3.51% | - |
| May 15, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -4.49% | - |
| May 14, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.90 | 5.23% | - |
| May 13, 2026 | 17.80 | 17.80 | 17.20 | 17.20 | 17.01 | - | - |
| May 12, 2026 | 17.70 | 17.80 | 17.20 | 17.20 | 17.01 | -4.97% | - |
| May 11, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 17.90 | -1.09% | - |
| May 8, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.10 | 1.10% | - |
| May 7, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 17.90 | 7.10% | - |
| May 6, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.72 | 1.81% | - |
| May 5, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.42 | - | - |
| May 4, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.42 | - | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.42 | -5.14% | - |
| Apr 29, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.31 | - | - |
| Apr 28, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.31 | 4.79% | - |
| Apr 27, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.52 | -0.60% | - |
| Apr 24, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.62 | -4.00% | - |
| Apr 23, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.31 | - | - |
| Apr 22, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.31 | 1.16% | - |
| Apr 21, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.11 | -2.26% | - |
| Apr 20, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.51 | 1.14% | - |
| Apr 17, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.31 | 1.74% | - |
| Apr 16, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.01 | -3.37% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | 2.89% | - |
| Apr 14, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.11 | -1.70% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.41 | -1.12% | - |
| Apr 10, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.61 | 1.71% | - |
| Apr 9, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.31 | - | - |
| Apr 8, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.31 | 1.16% | - |
| Apr 7, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.11 | 1.17% | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 16.91 | - | - |
| Apr 1, 2026 | 17.80 | 17.80 | 17.10 | 17.10 | 16.91 | -0.58% | - |
| Mar 31, 2026 | 17.80 | 17.90 | 17.20 | 17.20 | 17.01 | 0.58% | - |
| Mar 30, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 16.91 | -3.39% | - |
| Mar 27, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.51 | -1.67% | - |
| Mar 26, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 17.80 | 2.27% | - |
| Mar 25, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.41 | -0.56% | - |
| Mar 24, 2026 | 16.80 | 17.70 | 16.80 | 17.70 | 17.51 | -0.56% | - |
| Mar 23, 2026 | 16.80 | 17.80 | 16.80 | 17.80 | 17.61 | 0.56% | - |
| Mar 20, 2026 | 17.80 | 17.80 | 17.20 | 17.70 | 17.51 | -0.56% | - |