BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 3.074
-0.036 (-1.16%)
At close: Jan 30, 2026
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | -1.16% | 2,000 |
| Jan 29, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.70% | - |
| Jan 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.51% | 506 |
| Jan 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.36% | - |
| Jan 26, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 0.90% | 2,671 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.06% | 320 |
| Jan 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | - |
| Jan 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.55% | - |
| Jan 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.09% | - |
| Jan 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.88% | - |
| Jan 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.58% | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | - |
| Jan 14, 2026 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -3.24% | 25 |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.94% | 627 |
| Jan 12, 2026 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 0.76% | 1,065 |
| Jan 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.46% | - |
| Jan 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.78% | - |
| Jan 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.94% | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | 1.06% | 30,395 |
| Jan 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.47% | 310 |
| Jan 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.72% | - |
| Dec 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.51% | 500 |
| Dec 29, 2025 | 3.33 | 3.39 | 3.31 | 3.31 | 3.31 | 0.09% | 550 |
| Dec 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | - |
| Dec 22, 2025 | 3.19 | 3.36 | 3.19 | 3.36 | 3.36 | -0.36% | 7,487 |
| Dec 19, 2025 | 3.58 | 3.58 | 3.37 | 3.37 | 3.37 | -9.99% | 3,220 |
| Dec 18, 2025 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | 0.16% | 20,100 |
| Dec 17, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 5.03% | 200 |
| Dec 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | 1,450 |
| Dec 15, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 0.16% | 5,000 |
| Dec 12, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | 0.08% | 50 |
| Dec 11, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.95% | 600 |
| Dec 10, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2.00% | 579 |
| Dec 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.68% | - |
| Dec 8, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 1.71% | 500 |
| Dec 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.11% | - |
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.34% | 18 |
| Dec 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.42% | - |
| Dec 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.27% | - |
| Dec 1, 2025 | 3.46 | 3.52 | 3.39 | 3.39 | 3.39 | -3.36% | 5,082 |
| 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 |