Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 6.69
-0.35 (-4.97%)
At close: Aug 26, 2026
FRA:0IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | -2.77% | - |
| Aug 12, 2026 | 8.34 | 8.34 | 7.92 | 7.95 | 7.95 | -2.81% | - |
| Aug 11, 2026 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 1.11% | - |
| Aug 10, 2026 | 8.07 | 8.29 | 8.07 | 8.09 | 8.09 | -0.68% | - |
| Aug 7, 2026 | 8.11 | 8.15 | 8.04 | 8.15 | 8.15 | 4.36% | - |
| Aug 6, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | -0.06% | - |
| Aug 5, 2026 | 8.07 | 8.07 | 7.81 | 7.81 | 7.81 | -1.45% | - |
| Aug 4, 2026 | 7.61 | 7.93 | 7.61 | 7.93 | 7.93 | 7.97% | - |
| Aug 3, 2026 | 7.89 | 7.89 | 7.34 | 7.34 | 7.34 | -7.09% | - |
| Jul 31, 2026 | 7.63 | 7.91 | 7.63 | 7.90 | 7.90 | 6.83% | - |
| Jul 30, 2026 | 7.21 | 7.40 | 7.18 | 7.40 | 7.40 | -0.54% | - |
| Jul 29, 2026 | 7.33 | 7.44 | 7.31 | 7.44 | 7.44 | -1.33% | - |
| Jul 28, 2026 | 7.93 | 7.93 | 7.54 | 7.54 | 7.54 | -8.78% | - |
| Jul 27, 2026 | 8.25 | 8.42 | 8.25 | 8.26 | 8.26 | 0.06% | - |
| Jul 24, 2026 | 8.27 | 8.27 | 8.21 | 8.26 | 8.26 | -0.12% | - |
| Jul 23, 2026 | 8.53 | 8.53 | 8.27 | 8.27 | 8.27 | -0.54% | - |
| Jul 22, 2026 | 7.98 | 8.31 | 7.88 | 8.31 | 8.31 | 7.92% | - |
| Jul 21, 2026 | 7.69 | 8.10 | 7.69 | 7.70 | 7.70 | 0.59% | 101 |
| Jul 20, 2026 | 7.81 | 7.81 | 7.64 | 7.66 | 7.66 | -3.95% | - |
| Jul 17, 2026 | 8.21 | 8.21 | 7.90 | 7.97 | 7.97 | -6.73% | - |
| Jul 16, 2026 | 8.99 | 9.00 | 8.55 | 8.55 | 8.55 | -7.07% | 10 |
| Jul 15, 2026 | 9.66 | 9.66 | 9.20 | 9.20 | 9.20 | -2.96% | - |
| Jul 14, 2026 | 9.07 | 9.48 | 8.98 | 9.48 | 9.48 | 1.28% | - |
| Jul 13, 2026 | 9.72 | 9.72 | 9.25 | 9.36 | 9.36 | -4.54% | - |
| Jul 10, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 0.26% | - |
| Jul 9, 2026 | 9.57 | 9.78 | 9.57 | 9.78 | 9.78 | 1.09% | - |
| Jul 8, 2026 | 9.74 | 9.90 | 9.67 | 9.67 | 9.67 | -4.92% | - |
| Jul 7, 2026 | 10.20 | 10.20 | 10.02 | 10.17 | 10.17 | -0.78% | - |
| Jul 6, 2026 | 9.88 | 10.25 | 9.80 | 10.25 | 10.25 | 4.17% | - |
| Jul 3, 2026 | 9.83 | 10.24 | 9.83 | 9.84 | 9.84 | -5.20% | - |
| Jul 2, 2026 | 9.98 | 10.38 | 9.87 | 10.38 | 10.38 | 3.85% | - |
| Jul 1, 2026 | 9.24 | 10.00 | 9.24 | 10.00 | 10.00 | 6.44% | - |
| Jun 30, 2026 | 8.87 | 9.39 | 8.87 | 9.39 | 9.39 | 6.34% | - |
| Jun 29, 2026 | 9.02 | 9.02 | 8.83 | 8.83 | 8.83 | -0.67% | - |
| 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% | - |