Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:3ZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jul 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.85% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 20, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 17, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jul 15, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 14, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 13, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 10, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 9, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Jul 8, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Jul 7, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jul 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jul 3, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jun 30, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jun 29, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Jun 26, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 25, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 24, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 7.61% | - |
| Jun 23, 2026 | 19.90 | 20.00 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Jun 22, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Jun 19, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 3.03% | - |
| Jun 18, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 4.21% | - |
| Jun 17, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Jun 16, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 5.91% | - |
| Jun 15, 2026 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Jun 12, 2026 | 19.60 | 19.60 | 18.70 | 18.70 | 18.70 | - | - |
| Jun 11, 2026 | 19.70 | 19.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Jun 10, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 7.14% | - |
| Jun 9, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jun 8, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jun 5, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 4.00% | - |
| Jun 4, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Jun 3, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| 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% | - |