BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 9.75
+0.42 (4.56%)
Last updated: Jun 26, 2026, 7:49 PM CET
FRA:RI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | - | -4.61% | - |
| Jun 25, 2026 | 8.13 | 9.35 | 8.09 | 9.32 | 9.32 | 21.51% | 14,301 |
| Jun 24, 2026 | 8.07 | 8.18 | 7.67 | 7.67 | 7.67 | -0.78% | 7,575 |
| Jun 23, 2026 | 7.30 | 7.73 | 7.30 | 7.73 | 7.73 | -1.90% | 1,154 |
| Jun 22, 2026 | 7.31 | 7.88 | 7.31 | 7.88 | 7.88 | 7.28% | 1,563 |
| Jun 19, 2026 | 7.22 | 7.35 | 7.01 | 7.35 | 7.35 | - | 5,550 |
| Jun 18, 2026 | 7.76 | 7.77 | 7.35 | 7.35 | 7.35 | -6.61% | 3,800 |
| Jun 17, 2026 | 7.88 | 7.88 | 7.86 | 7.87 | 7.87 | 1.03% | 761 |
| Jun 16, 2026 | 7.98 | 8.00 | 7.79 | 7.79 | 7.79 | -2.63% | 1,786 |
| Jun 15, 2026 | 8.09 | 8.21 | 8.00 | 8.00 | 8.00 | -2.50% | 10,695 |
| Jun 12, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 2.24% | 2,900 |
| Jun 11, 2026 | 7.60 | 8.02 | 7.60 | 8.02 | 8.02 | 1.39% | 2,700 |
| Jun 10, 2026 | 7.32 | 7.91 | 7.28 | 7.91 | 7.91 | 8.21% | 9,550 |
| Jun 9, 2026 | 8.00 | 8.00 | 7.31 | 7.31 | 7.31 | -7.99% | 16,500 |
| Jun 8, 2026 | 7.99 | 8.45 | 7.95 | 7.95 | 7.95 | -0.63% | 6,196 |
| Jun 5, 2026 | 8.76 | 8.82 | 8.00 | 8.00 | 8.00 | -10.12% | 8,315 |
| Jun 4, 2026 | 8.28 | 8.90 | 7.68 | 8.90 | 8.90 | 3.67% | 5,425 |
| Jun 3, 2026 | 9.83 | 9.98 | 8.46 | 8.58 | 8.58 | -2.78% | 21,524 |
| Jun 2, 2026 | 8.47 | 8.83 | 8.38 | 8.83 | 8.83 | 5.75% | 7,406 |
| Jun 1, 2026 | 8.37 | 8.45 | 8.06 | 8.35 | 8.35 | 5.83% | 6,709 |
| May 29, 2026 | 7.90 | 8.19 | 7.79 | 7.89 | 7.89 | 2.54% | 21,096 |
| May 28, 2026 | 7.40 | 7.69 | 7.30 | 7.69 | 7.69 | 6.81% | 486 |
| May 27, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.69% | 600 |
| May 26, 2026 | 7.21 | 7.52 | 6.98 | 7.25 | 7.25 | 3.94% | 20,184 |
| May 25, 2026 | 6.97 | 7.36 | 6.97 | 6.98 | 6.98 | 3.79% | 3,784 |
| May 22, 2026 | 5.70 | 6.72 | 5.70 | 6.72 | 6.72 | 17.28% | 5,116 |
| May 21, 2026 | 5.29 | 5.73 | 5.29 | 5.73 | 5.73 | 7.20% | 1,110 |
| May 20, 2026 | 5.31 | 5.44 | 5.31 | 5.35 | 5.35 | 1.52% | 5,544 |
| May 19, 2026 | 5.42 | 5.51 | 5.27 | 5.27 | 5.27 | -4.27% | 1,400 |
| May 18, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 5.16% | 1,470 |
| May 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.33% | - |
| May 14, 2026 | 5.19 | 5.36 | 5.19 | 5.36 | 5.36 | 1.90% | 460 |
| May 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.24% | - |
| May 12, 2026 | 5.23 | 5.23 | 5.10 | 5.14 | 5.14 | -6.97% | 670 |
| May 11, 2026 | 5.42 | 5.53 | 5.42 | 5.53 | 5.53 | 0.27% | 1,800 |
| May 8, 2026 | 5.15 | 5.51 | 5.15 | 5.51 | 5.51 | 8.04% | 15,633 |
| May 7, 2026 | 5.07 | 5.24 | 5.07 | 5.10 | 5.10 | 8.42% | 3,308 |
| May 6, 2026 | 4.76 | 4.77 | 4.70 | 4.70 | 4.70 | -0.68% | 3,969 |
| May 5, 2026 | 4.88 | 5.08 | 4.74 | 4.74 | 4.74 | -2.03% | 8,594 |
| May 4, 2026 | 4.95 | 5.35 | 4.78 | 4.83 | 4.83 | 4.27% | 38,019 |
| Apr 30, 2026 | 4.69 | 4.69 | 4.52 | 4.64 | 4.64 | 6.18% | 13,521 |
| Apr 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.50% | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.39 | 4.39 | 4.39 | -1.48% | 414 |
| Apr 27, 2026 | 4.31 | 4.45 | 4.31 | 4.45 | 4.45 | 0.23% | 2,191 |
| Apr 24, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -3.01% | 140 |
| Apr 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.90% | - |
| Apr 22, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 3.30% | 200 |
| Apr 21, 2026 | 4.81 | 4.89 | 4.54 | 4.66 | 4.66 | -1.48% | 6,748 |
| Apr 20, 2026 | 4.06 | 4.73 | 4.06 | 4.73 | 4.73 | 16.77% | 4,272 |
| Apr 17, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 13.43% | 150 |