BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 7.80
-0.17 (-2.19%)
At close: Jul 17, 2026
FRA:RI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9.92 | 9.98 | 9.58 | 9.58 | 9.58 | -4.10% | 102 |
| Jul 9, 2026 | 9.83 | 9.99 | 9.82 | 9.99 | 9.99 | 6.28% | 154 |
| Jul 8, 2026 | 9.54 | 9.56 | 9.10 | 9.40 | 9.40 | -2.89% | 9,875 |
| Jul 7, 2026 | 9.70 | 9.73 | 9.55 | 9.68 | 9.68 | -3.39% | 4,148 |
| Jul 6, 2026 | 10.00 | 10.30 | 9.93 | 10.02 | 10.02 | -0.20% | 4,502 |
| Jul 3, 2026 | 9.93 | 10.24 | 9.93 | 10.04 | 10.04 | -0.20% | 201 |
| Jul 2, 2026 | 11.05 | 11.07 | 10.00 | 10.06 | 10.06 | -8.71% | 15,020 |
| Jul 1, 2026 | 11.08 | 11.74 | 10.83 | 11.02 | 11.02 | -0.27% | 17,803 |
| Jun 30, 2026 | 11.08 | 11.09 | 10.63 | 11.05 | 11.05 | 1.28% | 8,991 |
| Jun 29, 2026 | 10.19 | 11.00 | 9.83 | 10.91 | 10.91 | 9.59% | 13,480 |
| Jun 26, 2026 | 8.89 | 9.96 | 8.89 | 9.96 | 9.96 | 6.81% | 20,915 |
| 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 |