BlackBerry Limited (FRA:RI1)
Germany · Delayed Price · Currency is EUR 8.58
-0.24 (-2.78%)
At close: Jun 3, 2026
FRA:RI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.86 | 9.98 | 9.33 | 9.53 | - | 7.93% | 1,060 |
| 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 |
| Apr 16, 2026 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 6.94% | 1,000 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.42% | - |
| Apr 14, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 4.42% | 250 |
| Apr 13, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -2.61% | 1,030 |
| Apr 10, 2026 | 3.24 | 3.33 | 3.24 | 3.30 | 3.30 | 9.34% | 6,200 |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.01% | - |
| Apr 8, 2026 | 2.98 | 3.16 | 2.98 | 3.08 | 3.08 | 1.72% | 20 |
| Apr 7, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 3.70% | 2,400 |
| Apr 2, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 3.03% | 7 |
| Apr 1, 2026 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 3.58% | 2,000 |
| Mar 31, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.44% | - |
| Mar 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.61% | - |
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.50% | - |
| Mar 26, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.15% | - |
| Mar 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.84% | - |
| Mar 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 4.08% | - |
| Mar 23, 2026 | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | -2.89% | 3,500 |