BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 3.512
+0.031 (0.89%)
At close: Nov 28, 2025
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.89% | - |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.10% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.93% | 50 |
| Nov 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.91% | 300 |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.40% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.67% | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.49% | - |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.34% | - |
| Nov 18, 2025 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -3.54% | 4,405 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.38% | 40 |
| Nov 14, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -3.49% | 1,000 |
| Nov 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.14% | - |
| Nov 12, 2025 | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | -0.03% | 16 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.75% | 30 |
| Nov 10, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 5,423 |
| Nov 7, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.07% | 100 |
| Nov 6, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.11% | 20 |
| Nov 5, 2025 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | -0.44% | 2,488 |
| Nov 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.53% | - |
| Nov 3, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 3.17% | 172 |
| Oct 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.39% | - |
| Oct 30, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.56% | 230 |
| Oct 29, 2025 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | -0.36% | 337 |
| Oct 28, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | -1.45% | 280 |
| Oct 27, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 6.20% | 571 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.25% | - |
| Oct 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.16% | - |
| Oct 22, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 1.71% | 30 |
| Oct 21, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | -1.33% | 200 |
| Oct 20, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 5.80% | 3,019 |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.77% | - |
| Oct 16, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.73% | 100 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.56% | - |
| Oct 14, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 0.64% | 900 |
| Oct 13, 2025 | 3.92 | 3.96 | 3.91 | 3.91 | 3.91 | -2.64% | 2,035 |
| Oct 10, 2025 | 4.16 | 4.23 | 4.02 | 4.02 | 4.02 | -0.17% | 7,842 |
| Oct 9, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -1.59% | 156 |
| Oct 8, 2025 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 2.30% | 7,941 |
| Oct 7, 2025 | 4.06 | 4.10 | 4.00 | 4.00 | 4.00 | 3.44% | 1,900 |
| Oct 6, 2025 | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | -3.78% | 4,190 |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.18% | - |
| Oct 2, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 1.57% | 400 |
| Oct 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Sep 30, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -4.94% | 1 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.25 | 4.32 | 4.32 | 1.63% | 1,831 |
| Sep 26, 2025 | 3.93 | 4.25 | 3.93 | 4.25 | 4.25 | 11.24% | 600 |
| Sep 25, 2025 | 3.62 | 3.91 | 3.62 | 3.82 | 3.82 | 1.73% | 12,090 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.79% | 150 |
| Sep 23, 2025 | 3.70 | 3.77 | 3.62 | 3.62 | 3.62 | 1.69% | 7,721 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.48% | 126 |