BlackBerry Limited (FRA:RI1)
Germany
· Delayed Price · Currency is EUR 3.623
+0.075 (2.11%)
Last updated: Dec 5, 2025, 8:02 AM CET
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.34% | 18 |
| Dec 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.42% | - |
| Dec 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.27% | - |
| Dec 1, 2025 | 3.46 | 3.52 | 3.39 | 3.39 | 3.39 | -3.36% | 5,082 |
| Nov 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.89% | - |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.10% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.93% | 50 |
| Nov 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.91% | 300 |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.40% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.67% | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.49% | - |
| Nov 19, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.34% | - |
| Nov 18, 2025 | 3.52 | 3.57 | 3.52 | 3.57 | 3.57 | -3.54% | 4,405 |
| Nov 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.38% | 40 |
| Nov 14, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -3.49% | 1,000 |
| Nov 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.14% | - |
| Nov 12, 2025 | 3.91 | 3.99 | 3.91 | 3.93 | 3.93 | -0.03% | 16 |
| Nov 11, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -1.75% | 30 |
| Nov 10, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.04% | 5,423 |
| Nov 7, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.07% | 100 |
| Nov 6, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.11% | 20 |
| Nov 5, 2025 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | -0.44% | 2,488 |
| Nov 4, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.53% | - |
| Nov 3, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 3.17% | 172 |
| Oct 31, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.39% | - |
| Oct 30, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.56% | 230 |
| Oct 29, 2025 | 4.13 | 4.20 | 4.12 | 4.12 | 4.12 | -0.36% | 337 |
| Oct 28, 2025 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | -1.45% | 280 |
| Oct 27, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 6.20% | 571 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.25% | - |
| Oct 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.16% | - |
| Oct 22, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 1.71% | 30 |
| Oct 21, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | -1.33% | 200 |
| Oct 20, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 5.80% | 3,019 |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.77% | - |
| Oct 16, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.73% | 100 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.56% | - |
| Oct 14, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 0.64% | 900 |
| Oct 13, 2025 | 3.92 | 3.96 | 3.91 | 3.91 | 3.91 | -2.64% | 2,035 |
| Oct 10, 2025 | 4.16 | 4.23 | 4.02 | 4.02 | 4.02 | -0.17% | 7,842 |
| Oct 9, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -1.59% | 156 |
| Oct 8, 2025 | 3.96 | 4.09 | 3.96 | 4.09 | 4.09 | 2.30% | 7,941 |
| Oct 7, 2025 | 4.06 | 4.10 | 4.00 | 4.00 | 4.00 | 3.44% | 1,900 |
| Oct 6, 2025 | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | -3.78% | 4,190 |
| Oct 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.18% | - |
| Oct 2, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 1.57% | 400 |
| Oct 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Sep 30, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -4.94% | 1 |
| Sep 29, 2025 | 4.26 | 4.32 | 4.25 | 4.32 | 4.32 | 1.63% | 1,831 |
| Sep 26, 2025 | 3.93 | 4.25 | 3.93 | 4.25 | 4.25 | 11.24% | 600 |
| Sep 25, 2025 | 3.62 | 3.91 | 3.62 | 3.82 | 3.82 | 1.73% | 12,090 |
| Sep 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.79% | 150 |
| Sep 23, 2025 | 3.70 | 3.77 | 3.62 | 3.62 | 3.62 | 1.69% | 7,721 |
| Sep 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.48% | 126 |
| Sep 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.34% | - |
| Sep 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.41% | - |
| Sep 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.77% | 367 |
| Sep 16, 2025 | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | 2.06% | 150 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.69% | 469 |
| Sep 12, 2025 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 1.68% | 2,834 |
| Sep 11, 2025 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 2.80% | 1,000 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.98% | 1,183 |
| Sep 9, 2025 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 1.07% | 79 |
| Sep 8, 2025 | 3.28 | 3.35 | 3.28 | 3.28 | 3.28 | - | 4,500 |
| Sep 5, 2025 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 2.12% | 1,590 |
| Sep 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.03% | - |
| Sep 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.56% | - |
| Sep 2, 2025 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | -0.62% | 1,605 |
| Sep 1, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | -1.99% | 90 |
| Aug 29, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 1.47% | 150 |
| Aug 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.03% | - |
| Aug 27, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.96% | 50 |
| Aug 26, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.92% | 4,173 |
| Aug 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.76% | - |
| Aug 22, 2025 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 1.32% | 5,053 |
| Aug 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.48% | 130 |
| Aug 20, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 1.33% | 897 |
| Aug 19, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -2.02% | 3,441 |
| Aug 18, 2025 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | 2.42% | 600 |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.26% | - |
| Aug 14, 2025 | 3.19 | 3.26 | 3.13 | 3.13 | 3.13 | 1.00% | 1,313 |
| Aug 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.19% | - |
| Aug 12, 2025 | 3.06 | 3.13 | 3.06 | 3.10 | 3.10 | 1.01% | 1,050 |
| Aug 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.74% | - |
| Aug 8, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -3.25% | 160 |
| Aug 7, 2025 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.22% | 1,231 |
| Aug 6, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.90% | - |
| Aug 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.69% | - |
| Aug 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.07% | - |
| Aug 1, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.66% | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.36% | - |
| Jul 30, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 0.06% | 4,500 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.84% | - |
| Jul 28, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.78% | - |
| Jul 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.82% | - |
| Jul 24, 2025 | 3.46 | 3.52 | 3.40 | 3.40 | 3.40 | -1.82% | 5,700 |
| Jul 23, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 3.93% | 5,850 |
| Jul 22, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | - | 264 |
| Jul 21, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -1.42% | 359 |
| Jul 18, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -1.77% | 1,105 |