BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 6.82
+0.05 (0.74%)
At close: Sep 18, 2026
FRA:RI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.00 | 7.08 | 6.82 | 6.82 | 6.82 | 0.74% | 257 |
| Sep 17, 2026 | 6.68 | 6.77 | 6.68 | 6.77 | 6.77 | 0.07% | 1,993 |
| Sep 16, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.65% | - |
| Sep 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.46% | - |
| Sep 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.67% | - |
| Sep 11, 2026 | 6.48 | 6.61 | 6.48 | 6.61 | 6.61 | 1.69% | 1,460 |
| Sep 10, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -2.70% | 8,000 |
| Sep 9, 2026 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 0.53% | 80 |
| Sep 8, 2026 | 6.62 | 6.64 | 6.62 | 6.64 | 6.64 | 3.03% | 200 |
| Sep 7, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.45 | -2.20% | 3,955 |
| Sep 4, 2026 | 6.67 | 6.67 | 6.59 | 6.59 | 6.59 | -0.23% | 700 |
| Sep 3, 2026 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | -1.12% | 500 |
| Sep 2, 2026 | 6.73 | 6.75 | 6.68 | 6.68 | 6.68 | -5.32% | 116 |
| Sep 1, 2026 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | -0.63% | 20 |
| Aug 31, 2026 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | -5.08% | 110 |
| Aug 28, 2026 | 7.45 | 7.51 | 7.45 | 7.48 | 7.48 | 0.88% | 1,866 |
| Aug 27, 2026 | 6.70 | 7.42 | 6.70 | 7.42 | 7.42 | 12.09% | 401 |
| Aug 26, 2026 | 6.62 | 6.72 | 6.62 | 6.62 | 6.62 | -1.19% | 700 |
| Aug 25, 2026 | 6.59 | 6.70 | 6.57 | 6.70 | 6.70 | 1.59% | 1,921 |
| Aug 24, 2026 | 6.77 | 6.88 | 6.56 | 6.59 | 6.59 | -4.77% | 6,741 |
| Aug 21, 2026 | 6.96 | 7.03 | 6.92 | 6.92 | 6.92 | -2.60% | 460 |
| Aug 20, 2026 | 7.16 | 7.18 | 7.11 | 7.11 | 7.11 | -1.39% | 570 |
| Aug 19, 2026 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -2.57% | 2,000 |
| Aug 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.18% | 600 |
| Aug 17, 2026 | 7.65 | 7.75 | 7.56 | 7.56 | 7.56 | -2.95% | 1,985 |
| Aug 14, 2026 | 7.69 | 7.79 | 7.69 | 7.79 | 7.79 | 2.70% | 880 |
| Aug 13, 2026 | 7.63 | 7.63 | 7.58 | 7.59 | 7.59 | -3.44% | 300 |
| Aug 12, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | 2.95% | 27 |
| Aug 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.37% | 1,361 |
| Aug 10, 2026 | 7.77 | 7.90 | 7.75 | 7.82 | 7.82 | 0.84% | 1,361 |
| Aug 7, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | 0.65% | 7 |
| Aug 6, 2026 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | - | 3,300 |
| Aug 5, 2026 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | - | 719 |
| Aug 4, 2026 | 7.39 | 7.70 | 7.39 | 7.70 | 7.70 | 4.76% | 1,300 |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | - |
| Jul 31, 2026 | 7.40 | 7.50 | 7.37 | 7.37 | 7.37 | 4.17% | 725 |
| Jul 30, 2026 | 6.78 | 7.08 | 6.75 | 7.08 | 7.08 | 2.39% | 3,900 |
| Jul 29, 2026 | 6.94 | 7.01 | 6.90 | 6.91 | 6.91 | -2.81% | 7,806 |
| Jul 28, 2026 | 7.25 | 7.32 | 7.01 | 7.11 | 7.11 | -5.45% | 3,483 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.20% | - |
| Jul 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | - |
| Jul 23, 2026 | 7.76 | 7.80 | 7.52 | 7.52 | 7.52 | -2.72% | 1,513 |
| Jul 22, 2026 | 7.84 | 7.84 | 7.73 | 7.73 | 7.73 | -3.44% | 2 |
| Jul 21, 2026 | 7.78 | 8.00 | 7.78 | 8.00 | 8.00 | 3.23% | 1,725 |
| Jul 20, 2026 | 7.71 | 7.79 | 7.71 | 7.75 | 7.75 | -0.64% | 1,343 |
| Jul 17, 2026 | 7.69 | 7.80 | 7.64 | 7.80 | 7.80 | -2.19% | 1,420 |
| Jul 16, 2026 | 9.24 | 9.27 | 7.98 | 7.98 | 7.98 | -15.74% | 4,129 |
| Jul 15, 2026 | 9.64 | 9.79 | 9.47 | 9.47 | 9.47 | -4.30% | 699 |
| Jul 14, 2026 | 9.37 | 9.89 | 9.35 | 9.89 | 9.89 | 5.89% | 1,500 |
| Jul 13, 2026 | 9.50 | 9.50 | 9.07 | 9.34 | 9.34 | -2.51% | 4,333 |