BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 2.899
-0.031 (-1.06%)
At close: Feb 20, 2026
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | -1.06% | 240 |
| Feb 19, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 2.63% | 2,313 |
| Feb 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.35% | - |
| Feb 17, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.00% | - |
| Feb 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.51% | 670 |
| Feb 13, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.26% | - |
| Feb 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.48% | - |
| Feb 11, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.77% | - |
| Feb 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.72% | - |
| Feb 9, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | 2.80% | 672 |
| Feb 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.72% | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Feb 4, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | -3.68% | 220 |
| Feb 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.12% | - |
| Feb 2, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | -1.53% | 825 |
| 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 |