Reynolds Consumer Products Inc. (FRA:3ZT)
Germany · Delayed Price · Currency is EUR 18.60
+0.20 (1.09%)
At close: Sep 18, 2026
FRA:3ZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Sep 17, 2026 | 19.10 | 19.10 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Sep 16, 2026 | 17.70 | 18.40 | 17.70 | 17.90 | 17.90 | 1.13% | - |
| Sep 15, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Sep 14, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | - |
| Sep 11, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | - |
| Sep 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Sep 9, 2026 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 3.95% | - |
| Sep 8, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Sep 4, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Sep 3, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Sep 1, 2026 | 19.30 | 19.30 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Aug 31, 2026 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 28, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Aug 27, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 26, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 24, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 21, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 20, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 19, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Aug 14, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.60 | 1.87% | - |
| Aug 13, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.20 | - | - |
| Aug 12, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.20 | 5.94% | - |
| Aug 11, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.02 | -6.48% | - |
| Aug 10, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.40 | 0.93% | - |
| Aug 7, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.20 | -0.93% | - |
| Aug 6, 2026 | 22.40 | 22.40 | 21.60 | 21.60 | 21.40 | -2.70% | - |
| Aug 5, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | 6.73% | - |
| Aug 4, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.61 | 0.97% | - |
| Aug 3, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.41 | -0.96% | - |
| Jul 31, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.61 | -0.95% | - |
| Jul 30, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 20.81 | -0.94% | - |
| Jul 29, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.01 | - | - |
| Jul 28, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.01 | -0.93% | - |
| Jul 27, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.20 | 2.88% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.61 | -1.89% | - |
| Jul 23, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.01 | -3.64% | - |
| Jul 22, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.80 | 1.85% | - |
| Jul 21, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.40 | - | - |
| Jul 20, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.40 | - | - |
| Jul 17, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.40 | -1.82% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.80 | 1.85% | - |
| Jul 15, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.40 | - | - |
| Jul 14, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.40 | - | - |
| Jul 13, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.40 | 0.93% | - |