China Railway Signal & Communication Corporation Limited (FRA:RS3)
Germany · Delayed Price · Currency is EUR 0.3760
+0.0040 (1.08%)
Last updated: Jan 27, 2026, 10:30 AM CET
FRA:RS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Jan 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.52% | - |
| Jan 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.69% | - |
| Jan 27, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.59% | - |
| Jan 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Jan 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.15% | - |
| Jan 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Jan 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.21% | - |
| Jan 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Jan 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Jan 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jan 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Jan 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | - |
| Jan 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | - |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | - |
| Jan 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.70% | - |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | - |
| Dec 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Dec 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.56% | - |
| Dec 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Dec 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Dec 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.21% | - |
| Dec 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Dec 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Dec 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 19, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | - | 800 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.62% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | - |