Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 6.87
+0.08 (1.25%)
Last updated: Oct 23, 2026, 8:54 PM CEST
FRA:0IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.88 | 6.89 | 6.43 | 6.87 | 6.87 | 1.25% | 1,948 |
| Oct 22, 2026 | 6.92 | 6.92 | 6.59 | 6.79 | 6.79 | -1.45% | - |
| Oct 21, 2026 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | 3.77% | - |
| Oct 20, 2026 | 6.94 | 6.94 | 6.59 | 6.64 | 6.64 | -2.21% | 50 |
| Oct 19, 2026 | 6.99 | 6.99 | 6.74 | 6.79 | 6.79 | -1.74% | - |
| Oct 16, 2026 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | -2.81% | - |
| Oct 15, 2026 | 7.31 | 7.31 | 6.88 | 7.11 | 7.11 | -5.01% | - |
| Oct 14, 2026 | 7.36 | 7.48 | 7.26 | 7.48 | 7.48 | 3.03% | - |
| Oct 13, 2026 | 7.66 | 7.66 | 7.26 | 7.26 | 7.26 | -6.56% | - |
| Oct 12, 2026 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | -0.89% | - |
| Oct 9, 2026 | 7.94 | 7.94 | 7.78 | 7.84 | 7.84 | 2.89% | 445 |
| Oct 8, 2026 | 7.84 | 7.84 | 7.50 | 7.62 | 7.62 | 1.06% | - |
| Oct 7, 2026 | 7.83 | 7.83 | 7.51 | 7.54 | 7.54 | -3.27% | 190 |
| Oct 6, 2026 | 8.07 | 8.07 | 7.80 | 7.80 | 7.80 | -2.68% | - |
| Oct 5, 2026 | 8.53 | 8.53 | 8.01 | 8.01 | 8.01 | -9.13% | 200 |
| Oct 2, 2026 | 8.06 | 8.82 | 8.06 | 8.82 | 8.82 | 12.94% | 50 |
| Oct 1, 2026 | 8.11 | 8.11 | 7.81 | 7.81 | 7.81 | -2.80% | - |
| Sep 30, 2026 | 7.45 | 8.37 | 7.45 | 8.03 | 8.03 | 8.08% | 470 |
| Sep 29, 2026 | 7.42 | 7.48 | 7.17 | 7.43 | 7.43 | -3.51% | 1,532 |
| Sep 28, 2026 | 8.09 | 8.09 | 7.50 | 7.70 | 7.70 | -7.06% | 5,614 |
| Sep 25, 2026 | 8.38 | 8.48 | 7.78 | 8.29 | 8.29 | 2.66% | 4,692 |
| Sep 24, 2026 | 7.48 | 8.67 | 7.48 | 8.07 | 8.07 | 14.06% | 3,589 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.99 | 7.08 | 7.08 | -1.19% | - |
| Sep 22, 2026 | 7.02 | 7.16 | 6.96 | 7.16 | 7.16 | -3.05% | - |
| Sep 21, 2026 | 6.25 | 7.39 | 6.25 | 7.39 | 7.39 | 16.57% | 1,620 |
| Sep 18, 2026 | 6.29 | 6.34 | 6.29 | 6.34 | 6.34 | 1.77% | - |
| Sep 17, 2026 | 6.16 | 6.23 | 6.14 | 6.23 | 6.23 | -1.58% | - |
| Sep 16, 2026 | 6.10 | 6.33 | 6.10 | 6.33 | 6.33 | 1.20% | - |
| Sep 15, 2026 | 6.12 | 6.25 | 6.04 | 6.25 | 6.25 | 1.87% | 882 |
| Sep 14, 2026 | 6.42 | 6.42 | 5.90 | 6.14 | 6.14 | -5.40% | 877 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.46 | 6.49 | 6.49 | 1.25% | - |
| Sep 10, 2026 | 6.66 | 6.66 | 6.41 | 6.41 | 6.41 | -2.66% | - |
| Sep 9, 2026 | 6.76 | 6.76 | 6.58 | 6.58 | 6.58 | -0.98% | - |
| Sep 8, 2026 | 6.88 | 6.88 | 6.65 | 6.65 | 6.65 | -6.93% | - |
| Sep 7, 2026 | 6.88 | 7.14 | 6.88 | 7.14 | 7.14 | 5.08% | 3,500 |
| Sep 4, 2026 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 4.54% | 800 |
| Sep 3, 2026 | 6.38 | 6.64 | 6.38 | 6.50 | 6.50 | 1.88% | - |
| Sep 2, 2026 | 6.41 | 6.41 | 6.35 | 6.38 | 6.38 | -0.85% | - |
| Sep 1, 2026 | 6.62 | 6.62 | 6.41 | 6.44 | 6.44 | -5.09% | - |
| Aug 28, 2026 | 6.87 | 6.87 | 6.73 | 6.78 | 6.78 | -2.09% | - |
| Aug 27, 2026 | 6.72 | 6.93 | 6.72 | 6.93 | 6.93 | 3.51% | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.69 | 6.69 | 6.69 | -4.97% | - |
| Aug 25, 2026 | 6.80 | 7.04 | 6.72 | 7.04 | 7.04 | 3.76% | 2,817 |
| Aug 24, 2026 | 7.11 | 7.11 | 6.79 | 6.79 | 6.79 | -3.76% | 25 |
| Aug 21, 2026 | 7.02 | 7.08 | 7.02 | 7.05 | 7.05 | 3.07% | 50 |
| Aug 20, 2026 | 7.17 | 7.17 | 6.84 | 6.84 | 6.84 | -5.79% | - |
| Aug 19, 2026 | 7.34 | 7.35 | 7.23 | 7.26 | 7.26 | -1.43% | - |
| Aug 18, 2026 | 7.88 | 7.88 | 7.37 | 7.37 | 7.37 | -5.15% | - |
| Aug 17, 2026 | 7.77 | 7.93 | 7.77 | 7.77 | 7.77 | -0.19% | - |
| Aug 14, 2026 | 7.86 | 7.92 | 7.69 | 7.78 | 7.78 | 0.65% | 1,482 |