Resideo Technologies, Inc. (FRA:3RT)
Germany
· Delayed Price · Currency is EUR 28.40
-0.40 (-1.39%)
At close: Dec 5, 2025
Resideo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | -1.39% | - |
| Dec 4, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | - |
| Dec 3, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - | - |
| Dec 2, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | - | - |
| Dec 1, 2025 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 1.44% | - |
| Nov 28, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Nov 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 26, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 2.26% | - |
| Nov 25, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 5.56% | - |
| Nov 24, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | 1 |
| Nov 21, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -1.57% | - |
| Nov 19, 2025 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 2.42% | - |
| Nov 18, 2025 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -9.49% | - |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 7.87% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | - |
| Nov 13, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 8.00% | - |
| Nov 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Nov 11, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | -2.27% | - |
| Nov 10, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 6, 2025 | 27.40 | 27.40 | 26.00 | 26.00 | 26.00 | -28.57% | - |
| Nov 5, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -0.55% | - |
| Nov 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Oct 31, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Oct 30, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Oct 29, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 2.16% | - |
| Oct 28, 2025 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -3.65% | - |
| Oct 27, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | - |
| Oct 24, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 4.95% | - |
| Oct 23, 2025 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 0.55% | - |
| Oct 22, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Oct 21, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 20, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | -0.56% | - |
| Oct 17, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | - | - |
| Oct 16, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Oct 15, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 4.05% | - |
| Oct 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 13, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | -1.13% | - |
| Oct 10, 2025 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -1.67% | 70 |
| Oct 9, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Oct 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 7, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | 80 |
| Oct 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 2, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.67% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Sep 30, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 3.43% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Sep 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Sep 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 50 |
| Sep 19, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 6.51% | - |
| Sep 18, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 1.20% | - |
| Sep 17, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 1.21% | - |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Sep 15, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 4.46% | - |
| Sep 12, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1.29% | - |
| Sep 11, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.31% | - |
| Sep 10, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Sep 9, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Sep 8, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Sep 5, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.70% | 52 |
| Sep 4, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 3.50% | - |
| Sep 3, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 2, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Aug 29, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -2.70% | 2 |
| Aug 28, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 27, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | - |
| Aug 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Aug 25, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 4.35% | - |
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Aug 21, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Aug 20, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 19, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 2.24% | - |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 15, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Aug 14, 2025 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Aug 13, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 11.67% | - |
| Aug 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 11, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Aug 8, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -3.31% | - |
| Aug 7, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | - |
| Aug 5, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 6 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Aug 1, 2025 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -9.68% | - |
| Jul 31, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 16.98% | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jul 29, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | - |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 24, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 23, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Jul 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |