China Railway Signal & Communication Corporation Limited (FRA:RS3)
Germany · Delayed Price · Currency is EUR 0.3560
-0.0080 (-2.20%)
Last updated: Dec 22, 2025, 8:10 AM CET
FRA:RS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | - | 1,968 |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 10, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 3.74% | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| Oct 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.14% | - |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Oct 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | - |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 23, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.08% | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.13% | - |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.57% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Oct 14, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.03% | - |
| Oct 13, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.57% | - |