Raspberry Pi Holdings plc (FRA:0IK)
Germany · Delayed Price · Currency is EUR 7.00
+0.26 (3.86%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:0IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.26 | 7.39 | 7.11 | 7.39 | 7.39 | 1.23% | 150 |
| Apr 15, 2026 | 6.30 | 7.30 | 6.30 | 7.30 | 7.30 | 17.28% | 802 |
| Apr 14, 2026 | 5.84 | 6.22 | 5.83 | 6.22 | 6.22 | 7.06% | 1,000 |
| Apr 13, 2026 | 5.69 | 5.81 | 5.69 | 5.81 | 5.81 | 3.38% | - |
| Apr 10, 2026 | 5.68 | 5.71 | 5.62 | 5.62 | 5.62 | -0.62% | 100 |
| Apr 9, 2026 | 5.32 | 5.66 | 5.32 | 5.66 | 5.66 | 1.43% | - |
| Apr 8, 2026 | 5.47 | 5.75 | 5.47 | 5.58 | 5.58 | 5.19% | 1,081 |
| Apr 7, 2026 | 5.64 | 5.64 | 5.30 | 5.30 | 5.30 | -2.93% | 2,500 |
| Apr 2, 2026 | 5.38 | 5.76 | 5.38 | 5.46 | 5.46 | -3.19% | 150 |
| Apr 1, 2026 | 5.20 | 5.64 | 5.20 | 5.64 | 5.64 | 66.86% | 2,275 |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.46% | - |
| Mar 30, 2026 | 3.42 | 3.43 | 3.29 | 3.43 | 3.43 | 0.88% | - |
| 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 | - | - |