BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 7.80
-0.31 (-3.82%)
At close: Oct 23, 2026
FRA:RI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.58 | 7.80 | 7.58 | 7.80 | 7.80 | -3.82% | 690 |
| Oct 22, 2026 | 8.03 | 8.11 | 8.03 | 8.11 | 8.11 | -3.11% | 700 |
| Oct 21, 2026 | 7.91 | 8.37 | 7.82 | 8.37 | 8.37 | 13.11% | 1,755 |
| Oct 20, 2026 | 7.18 | 7.40 | 7.18 | 7.40 | 7.40 | 2.35% | 2,000 |
| Oct 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -5.55% | - |
| Oct 16, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | 4.86% | 3 |
| Oct 15, 2026 | 7.10 | 7.30 | 7.05 | 7.30 | 7.30 | -2.99% | 2,488 |
| Oct 14, 2026 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 1.69% | 35 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | 500 |
| Oct 12, 2026 | 7.88 | 7.93 | 7.65 | 7.65 | 7.65 | - | 1,627 |
| Oct 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.54% | - |
| Oct 8, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | -2.33% | 360 |
| Oct 7, 2026 | 8.48 | 8.60 | 7.96 | 7.96 | 7.96 | -6.41% | 1,550 |
| Oct 6, 2026 | 8.02 | 8.51 | 8.02 | 8.50 | 8.50 | 3.28% | 1,800 |
| Oct 5, 2026 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.18% | 1,000 |
| Oct 2, 2026 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 2.74% | 400 |
| Oct 1, 2026 | 8.03 | 8.20 | 8.03 | 8.03 | 8.03 | -0.93% | 1,750 |
| Sep 30, 2026 | 7.62 | 8.10 | 7.62 | 8.10 | 8.10 | 5.40% | 6,550 |
| Sep 29, 2026 | 7.56 | 7.88 | 7.50 | 7.69 | 7.69 | 0.92% | 622 |
| Sep 28, 2026 | 7.12 | 7.62 | 7.00 | 7.62 | 7.62 | 7.25% | 3,836 |
| Sep 25, 2026 | 7.70 | 7.95 | 7.10 | 7.10 | 7.10 | -2.07% | 8,847 |
| Sep 24, 2026 | 7.44 | 7.52 | 7.05 | 7.25 | 7.25 | -1.36% | 7,462 |
| Sep 23, 2026 | 7.64 | 7.78 | 7.35 | 7.35 | 7.35 | -3.42% | 2,837 |
| Sep 22, 2026 | 7.45 | 8.14 | 7.45 | 7.61 | 7.61 | 5.47% | 52,755 |
| Sep 21, 2026 | 6.98 | 7.22 | 6.98 | 7.22 | 7.22 | 5.79% | 150 |
| 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 |