Reynolds Consumer Products Inc. (FRA:3ZT)
Germany
· Delayed Price · Currency is EUR 19.70
+0.10 (0.51%)
Last updated: Dec 5, 2025, 3:29 PM CET
FRA:3ZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | - | 3.06% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 3, 2025 | 20.20 | 20.40 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Dec 2, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Dec 1, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Nov 27, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 5.53% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 25, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | - | - |
| Nov 24, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 5.64% | - |
| Nov 21, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 20, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 19, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 18, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 17, 2025 | 20.20 | 20.40 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Nov 14, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.52% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 19.90 | 19.90 | 19.70 | -0.50% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 19.80 | -4.76% | - |
| Nov 11, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.79 | 3.96% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.00 | - | - |
| Nov 7, 2025 | 21.00 | 21.00 | 20.20 | 20.20 | 20.00 | 1.00% | - |
| Nov 6, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 19.80 | -4.76% | - |
| Nov 5, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.79 | 5.53% | - |
| Nov 4, 2025 | 20.40 | 20.60 | 19.90 | 19.90 | 19.70 | - | - |
| Nov 3, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.70 | -7.87% | - |
| Oct 31, 2025 | 21.40 | 21.60 | 20.60 | 21.60 | 21.39 | -0.92% | - |
| Oct 30, 2025 | 20.60 | 21.80 | 19.90 | 21.80 | 21.58 | 14.14% | - |
| Oct 29, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 18.91 | -3.54% | - |
| Oct 28, 2025 | 19.50 | 19.80 | 18.80 | 19.80 | 19.60 | - | - |
| Oct 27, 2025 | 19.60 | 19.80 | 18.90 | 19.80 | 19.60 | 4.76% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.71 | - | - |
| Oct 23, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.71 | -1.56% | - |
| Oct 22, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | 19.01 | -4.95% | - |
| Oct 21, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.00 | 6.32% | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Oct 17, 2025 | 19.40 | 19.40 | 18.90 | 18.90 | 18.71 | -0.53% | - |
| Oct 16, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 18.81 | -1.04% | - |
| Oct 15, 2025 | 19.80 | 19.80 | 19.20 | 19.20 | 19.01 | 1.05% | - |
| Oct 14, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 18.81 | -0.52% | - |
| Oct 13, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 18.91 | -5.45% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | -1.94% | - |
| Oct 9, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.40 | -0.96% | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | - | - |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.59 | 5.58% | - |
| Oct 6, 2025 | 20.40 | 20.40 | 19.70 | 19.70 | 19.50 | -4.37% | - |
| Oct 3, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.40 | 4.57% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.50 | -4.37% | - |
| Oct 1, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.40 | 0.98% | - |
| Sep 30, 2025 | 19.60 | 20.40 | 19.60 | 20.40 | 20.20 | 9.09% | - |
| Sep 29, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.51 | 1.08% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.32 | -0.54% | - |
| Sep 25, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.42 | 0.54% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.32 | -5.13% | - |
| Sep 23, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.31 | -1.02% | - |
| Sep 22, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.50 | 2.07% | - |
| Sep 19, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.11 | 1.58% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 18.81 | 4.40% | - |
| Sep 17, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 18.02 | 1.11% | - |
| Sep 16, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 17.82 | -6.25% | - |
| Sep 15, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.01 | -1.03% | - |
| Sep 12, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.21 | 2.65% | - |
| Sep 11, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.71 | -1.56% | - |
| Sep 10, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.01 | 3.78% | - |
| Sep 9, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.32 | -7.04% | - |
| Sep 8, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | 19.70 | 1.53% | - |
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 3.70% | - |
| Sep 4, 2025 | 19.60 | 19.60 | 18.90 | 18.90 | 18.71 | -3.57% | - |
| Sep 3, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.41 | 5.38% | - |
| Sep 2, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.42 | -3.12% | - |
| Sep 1, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.01 | -1.54% | - |
| Aug 29, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.31 | -1.02% | - |
| Aug 28, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.50 | 2.07% | - |
| Aug 27, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.11 | -1.03% | - |
| Aug 26, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.31 | -3.47% | - |
| Aug 25, 2025 | 19.60 | 20.20 | 19.60 | 20.20 | 20.00 | 8.02% | - |
| Aug 22, 2025 | 19.30 | 19.40 | 18.70 | 18.70 | 18.51 | 1.08% | - |
| Aug 21, 2025 | 19.30 | 19.30 | 18.50 | 18.50 | 18.32 | -0.54% | - |
| Aug 20, 2025 | 19.30 | 19.30 | 18.60 | 18.60 | 18.42 | -2.11% | - |
| Aug 19, 2025 | 18.80 | 19.00 | 18.70 | 19.00 | 18.81 | - | - |
| Aug 18, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 18.81 | -1.55% | - |
| Aug 15, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.11 | -0.52% | - |
| Aug 14, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.01 | 1.57% | - |
| Aug 13, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.72 | 4.95% | - |
| Aug 12, 2025 | 18.90 | 18.90 | 18.20 | 18.20 | 17.84 | -5.70% | - |
| Aug 11, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 18.91 | 6.04% | - |
| Aug 8, 2025 | 18.80 | 18.80 | 18.20 | 18.20 | 17.84 | - | - |
| Aug 7, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 17.84 | 1.68% | - |
| Aug 6, 2025 | 18.70 | 18.70 | 17.90 | 17.90 | 17.54 | -3.76% | - |
| Aug 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.23 | 3.33% | - |
| Aug 4, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 17.64 | -4.26% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.42 | -3.09% | - |
| Jul 31, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.01 | 9.60% | - |
| Jul 30, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.35 | -4.32% | - |
| Jul 29, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.13 | -0.54% | - |
| Jul 28, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.23 | 4.49% | - |
| Jul 25, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.44 | -3.78% | - |
| Jul 24, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | 18.13 | 3.93% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 17.80 | 17.80 | 17.44 | 3.49% | - |
| Jul 22, 2025 | 17.90 | 17.90 | 17.20 | 17.20 | 16.86 | -5.49% | - |
| Jul 21, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 17.84 | 2.82% | - |