BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 6.62
-0.08 (-1.19%)
At close: Aug 26, 2026
FRA:RI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |