Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 3.400
-0.140 (-3.95%)
At close: Mar 27, 2026
FRA:0IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Mar 26, 2026 | 3.61 | 3.61 | 3.44 | 3.54 | 3.54 | -0.56% | - |
| Mar 25, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | 5.33% | - |
| Mar 24, 2026 | 3.74 | 3.74 | 3.38 | 3.38 | 3.38 | -10.11% | - |
| Mar 23, 2026 | 3.46 | 3.76 | 3.46 | 3.76 | 3.76 | 1.08% | - |
| Mar 20, 2026 | 3.87 | 3.91 | 3.72 | 3.72 | 3.72 | 1.36% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.08% | - |
| Mar 18, 2026 | 3.84 | 3.89 | 3.66 | 3.71 | 3.71 | 13.46% | 5,076 |
| Mar 17, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -2.39% | - |
| Mar 16, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -3.49% | 200 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -1.99% | - |
| Mar 11, 2026 | 3.35 | 3.51 | 3.35 | 3.51 | 3.51 | 5.09% | - |
| Mar 10, 2026 | 3.50 | 3.53 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 9, 2026 | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | -5.06% | - |
| Mar 6, 2026 | 3.69 | 3.71 | 3.56 | 3.56 | 3.56 | -2.47% | - |
| Mar 5, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -1.62% | 125 |
| Mar 4, 2026 | 3.80 | 3.83 | 3.71 | 3.71 | 3.71 | -7.25% | 1,200 |
| Mar 3, 2026 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -4.76% | 125 |
| Mar 2, 2026 | 3.99 | 4.20 | 3.99 | 4.20 | 4.20 | 4.22% | - |
| Feb 27, 2026 | 4.45 | 4.45 | 4.03 | 4.03 | 4.03 | -12.20% | - |
| Feb 26, 2026 | 4.67 | 4.67 | 4.56 | 4.59 | 4.59 | -2.96% | - |
| Feb 25, 2026 | 5.00 | 5.00 | 4.67 | 4.73 | 4.73 | -10.75% | 1,000 |
| Feb 24, 2026 | 4.78 | 5.30 | 4.78 | 5.30 | 5.30 | 10.65% | 2,300 |
| Feb 23, 2026 | 4.46 | 4.79 | 4.35 | 4.79 | 4.79 | 10.11% | 425 |
| 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% | - |