Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 3.090
-0.050 (-1.59%)
At close: Jan 30, 2026
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Dec 3, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 3.59% | - |
| Dec 2, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 0.28% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Nov 28, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Nov 27, 2025 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | 1.35% | - |
| Nov 26, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | - |
| Nov 24, 2025 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | 6.10% | - |
| Nov 21, 2025 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Nov 20, 2025 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 2.84% | 400 |
| Nov 19, 2025 | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Nov 18, 2025 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -4.57% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -1.59% | 1,000 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -2.07% | 350 |