China Railway Signal & Communication Corporation Limited (FRA:RS3)
Germany · Delayed Price · Currency is EUR 0.3600
+0.0020 (0.56%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:RS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Jun 1, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | 1.14% | 1,100 |
| May 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 28, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -1.12% | 1,035 |
| May 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.66% | - |
| May 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| May 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.19% | - |
| May 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| May 19, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.65% | - |
| May 18, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.62% | - |
| May 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| May 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| May 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| May 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| May 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| May 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | - |
| May 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| May 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.54% | - |
| May 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| May 4, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.61% | - |
| Apr 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.13% | - |
| Apr 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.67% | - |
| Apr 28, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Apr 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Apr 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Apr 22, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Apr 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Apr 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Apr 17, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Apr 16, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | - |
| Apr 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Apr 14, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.07% | - |
| Apr 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Apr 10, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.57% | - |
| Apr 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Apr 8, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.62% | - |
| Apr 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | - |
| Apr 1, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 31, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Mar 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Mar 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.24% | - |
| Mar 25, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.35% | - |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.68% | - |
| Mar 23, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.52% | - |
| Mar 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.63% | - |