Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 8.89
-0.20 (-2.20%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:0IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.80 | 8.89 | 8.80 | 8.89 | 8.89 | -2.20% | - |
| Jun 25, 2026 | 8.92 | 9.09 | 8.88 | 9.09 | 9.09 | 6.63% | - |
| Jun 24, 2026 | 9.21 | 9.21 | 8.53 | 8.53 | 8.53 | -3.51% | 50 |
| Jun 23, 2026 | 10.06 | 10.06 | 8.84 | 8.84 | 8.84 | -15.62% | - |
| Jun 22, 2026 | 10.06 | 10.47 | 10.06 | 10.47 | 10.47 | 4.75% | - |
| Jun 19, 2026 | 9.90 | 10.00 | 9.87 | 10.00 | 10.00 | -2.30% | - |
| Jun 18, 2026 | 9.53 | 10.23 | 9.53 | 10.23 | 10.23 | 4.33% | 102 |
| Jun 17, 2026 | 10.02 | 10.02 | 9.81 | 9.81 | 9.81 | 0.05% | - |
| Jun 16, 2026 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -1.16% | - |
| Jun 15, 2026 | 9.65 | 9.92 | 9.45 | 9.92 | 9.92 | 4.70% | - |
| Jun 12, 2026 | 9.62 | 9.99 | 9.43 | 9.47 | 9.47 | 3.27% | 10 |
| Jun 11, 2026 | 9.71 | 9.71 | 9.17 | 9.17 | 9.17 | -5.22% | - |
| Jun 10, 2026 | 10.80 | 10.80 | 9.68 | 9.68 | 9.68 | -12.92% | - |
| Jun 9, 2026 | 12.34 | 12.34 | 11.11 | 11.11 | 11.11 | -6.32% | 2,952 |
| Jun 8, 2026 | 12.72 | 12.72 | 11.70 | 11.86 | 11.86 | -3.42% | 890 |
| Jun 5, 2026 | 10.67 | 12.34 | 10.67 | 12.28 | 12.28 | 29.54% | 1,775 |
| Jun 4, 2026 | 10.32 | 10.32 | 9.48 | 9.48 | 9.48 | -11.15% | - |
| Jun 3, 2026 | 10.50 | 10.86 | 10.05 | 10.67 | 10.67 | 3.09% | 680 |
| Jun 2, 2026 | 9.41 | 10.36 | 9.41 | 10.35 | 10.35 | 11.53% | 2,020 |
| Jun 1, 2026 | 9.72 | 9.72 | 9.28 | 9.28 | 9.28 | -1.64% | - |
| May 29, 2026 | 9.37 | 9.47 | 9.37 | 9.44 | 9.44 | 5.24% | 110 |
| May 28, 2026 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | -0.83% | - |
| May 27, 2026 | 9.13 | 9.50 | 9.04 | 9.04 | 9.04 | -3.78% | 900 |
| May 26, 2026 | 8.74 | 9.40 | 8.74 | 9.40 | 9.40 | 6.34% | 2,780 |
| May 25, 2026 | 8.70 | 8.84 | 8.70 | 8.84 | 8.84 | 7.42% | - |
| May 22, 2026 | 7.81 | 8.23 | 7.81 | 8.23 | 8.23 | 11.37% | - |
| May 21, 2026 | 7.28 | 7.42 | 7.18 | 7.39 | 7.39 | 0.75% | 65 |
| May 20, 2026 | 7.49 | 7.49 | 7.33 | 7.33 | 7.33 | -2.07% | - |
| May 19, 2026 | 8.01 | 8.01 | 7.49 | 7.49 | 7.49 | -9.27% | 2,780 |
| May 18, 2026 | 8.08 | 8.25 | 7.98 | 8.25 | 8.25 | 3.97% | 740 |
| May 15, 2026 | 8.16 | 8.16 | 7.94 | 7.94 | 7.94 | -0.69% | - |
| May 14, 2026 | 7.98 | 8.04 | 7.98 | 7.99 | 7.99 | -5.67% | - |
| May 13, 2026 | 7.83 | 8.47 | 7.83 | 8.47 | 8.47 | 7.22% | 25 |
| May 12, 2026 | 8.17 | 8.17 | 7.90 | 7.90 | 7.90 | -2.17% | - |
| May 11, 2026 | 8.48 | 8.48 | 8.08 | 8.08 | 8.08 | -5.00% | - |
| May 8, 2026 | 8.35 | 8.50 | 8.11 | 8.50 | 8.50 | 2.78% | 500 |
| May 7, 2026 | 8.12 | 8.27 | 8.12 | 8.27 | 8.27 | 3.31% | - |
| May 6, 2026 | 7.86 | 8.03 | 7.86 | 8.01 | 8.01 | -0.31% | - |
| May 5, 2026 | 7.35 | 8.03 | 7.35 | 8.03 | 8.03 | 7.79% | 380 |
| May 4, 2026 | 7.38 | 7.45 | 7.38 | 7.45 | 7.45 | 3.26% | - |
| Apr 30, 2026 | 6.56 | 7.22 | 6.56 | 7.22 | 7.22 | 10.91% | - |
| Apr 29, 2026 | 6.41 | 6.51 | 6.41 | 6.51 | 6.51 | 3.17% | - |
| Apr 28, 2026 | 6.69 | 6.71 | 6.31 | 6.31 | 6.31 | -6.87% | - |
| Apr 27, 2026 | 6.86 | 7.01 | 6.74 | 6.77 | 6.77 | -2.24% | 4,000 |
| Apr 24, 2026 | 7.02 | 7.02 | 6.93 | 6.93 | 6.93 | 2.82% | - |
| Apr 23, 2026 | 6.40 | 6.94 | 6.40 | 6.74 | 6.74 | 0.52% | 40 |
| Apr 22, 2026 | 6.78 | 6.95 | 6.63 | 6.70 | 6.70 | 1.67% | 700 |
| Apr 21, 2026 | 6.86 | 6.86 | 6.59 | 6.59 | 6.59 | -8.47% | 4,300 |
| Apr 20, 2026 | 7.42 | 7.42 | 7.20 | 7.20 | 7.20 | -3.87% | - |
| Apr 17, 2026 | 7.53 | 7.66 | 7.49 | 7.49 | 7.49 | 1.42% | 3,700 |