Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 4.350
-0.190 (-4.19%)
Last updated: Feb 20, 2026, 3:54 PM CET
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.38 | 4.48 | 4.17 | 4.35 | 4.35 | -4.19% | 2,922 |
| Feb 19, 2026 | 5.20 | 5.20 | 4.54 | 4.54 | 4.54 | -8.65% | 1,200 |
| Feb 18, 2026 | 5.24 | 6.10 | 4.97 | 4.97 | 4.97 | 6.20% | 4,134 |
| Feb 17, 2026 | 3.43 | 4.68 | 3.43 | 4.68 | 4.68 | 45.34% | 6,390 |
| Feb 16, 2026 | 3.23 | 3.24 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Feb 13, 2026 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 3.91% | - |
| Feb 12, 2026 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | 1.66% | - |
| Feb 11, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.27% | - |
| Feb 9, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | 2.66% | - |
| Feb 6, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Feb 5, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 290 |
| Feb 4, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 200 |
| Feb 3, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 650 |
| Feb 2, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 3.24% | 1,300 |
| Jan 30, 2026 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | -1.59% | - |
| Jan 29, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Jan 28, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Jan 27, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | - |
| Jan 26, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Jan 23, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Jan 22, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | - | - |
| Jan 21, 2026 | 3.22 | 3.26 | 3.17 | 3.26 | 3.26 | 1.87% | - |
| Jan 20, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -2.74% | - |
| Jan 19, 2026 | 3.27 | 3.29 | 3.25 | 3.29 | 3.29 | -4.64% | - |
| Jan 16, 2026 | 3.44 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 100 |
| Jan 15, 2026 | 3.33 | 3.38 | 3.25 | 3.38 | 3.38 | 2.11% | - |
| Jan 14, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 1.85% | - |
| Jan 13, 2026 | 3.42 | 3.42 | 3.04 | 3.25 | 3.25 | -1.22% | 3,300 |
| Jan 12, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jan 9, 2026 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | - |
| Jan 8, 2026 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | -4.65% | 110 |
| Jan 7, 2026 | 3.62 | 3.62 | 3.42 | 3.44 | 3.44 | 2.69% | - |
| Jan 6, 2026 | 3.25 | 3.35 | 3.22 | 3.35 | 3.35 | 4.36% | - |
| Jan 5, 2026 | 3.46 | 3.46 | 3.21 | 3.21 | 3.21 | -7.23% | 5,000 |
| Jan 2, 2026 | 3.38 | 3.47 | 3.38 | 3.46 | 3.46 | 0.58% | - |
| Dec 30, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -0.86% | - |
| Dec 29, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -1.70% | - |
| Dec 23, 2025 | 3.46 | 3.53 | 3.46 | 3.53 | 3.53 | 1.73% | - |
| Dec 22, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | 0.87% | 500 |
| Dec 19, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Dec 18, 2025 | 3.44 | 3.49 | 3.43 | 3.49 | 3.49 | 2.35% | - |
| Dec 17, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -1.73% | - |
| Dec 16, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | -1.14% | - |
| Dec 15, 2025 | 3.60 | 3.60 | 3.47 | 3.51 | 3.51 | -3.31% | 30 |
| Dec 11, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.55% | - |
| Dec 10, 2025 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Dec 9, 2025 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | - | - |
| Dec 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Dec 5, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | -0.80% | - |