Raspberry Pi Holdings plc (FRA:0IK)
Germany
· Delayed Price · Currency is EUR 3.700
-0.030 (-0.80%)
At close: Dec 5, 2025
Raspberry Pi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Dec 4, 2025 | 3.83 | 3.85 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Dec 3, 2025 | 3.69 | 3.77 | 3.69 | 3.75 | 3.75 | 3.59% | - |
| Dec 2, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 0.28% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Nov 28, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Nov 27, 2025 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | 1.35% | - |
| Nov 26, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | - |
| Nov 24, 2025 | 3.49 | 3.65 | 3.49 | 3.65 | 3.65 | 6.10% | - |
| Nov 21, 2025 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Nov 20, 2025 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 2.84% | 400 |
| Nov 19, 2025 | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| Nov 18, 2025 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -4.57% | - |
| Nov 17, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -1.59% | 1,000 |
| Nov 14, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -2.07% | 350 |
| Nov 13, 2025 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | -1.26% | - |
| Nov 11, 2025 | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | 2.06% | 400 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Nov 7, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -3.47% | - |
| Nov 6, 2025 | 3.97 | 4.04 | 3.94 | 4.04 | 4.04 | -0.98% | - |
| Nov 5, 2025 | 4.00 | 4.08 | 3.89 | 4.08 | 4.08 | 1.49% | 1,300 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Nov 3, 2025 | 4.17 | 4.17 | 4.07 | 4.16 | 4.16 | 1.96% | - |
| Oct 31, 2025 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | -1.21% | - |
| Oct 30, 2025 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | -1.43% | - |
| Oct 29, 2025 | 4.22 | 4.25 | 4.19 | 4.19 | 4.19 | -0.48% | - |
| Oct 28, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| Oct 27, 2025 | 4.22 | 4.25 | 4.18 | 4.25 | 4.25 | 1.19% | - |
| Oct 24, 2025 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Oct 23, 2025 | 4.19 | 4.23 | 4.19 | 4.22 | 4.22 | 2.68% | - |
| Oct 22, 2025 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -4.64% | - |
| Oct 21, 2025 | 4.40 | 4.41 | 4.31 | 4.31 | 4.31 | -4.43% | - |
| Oct 20, 2025 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | 5.87% | 283 |
| Oct 17, 2025 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | -2.96% | - |
| Oct 16, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | -1.13% | 200 |
| Oct 15, 2025 | 4.37 | 4.44 | 4.33 | 4.44 | 4.44 | 3.50% | - |
| Oct 14, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.94% | - |
| Oct 13, 2025 | 4.50 | 4.50 | 4.39 | 4.42 | 4.42 | -2.43% | 110 |
| Oct 10, 2025 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.22% | - |
| Oct 9, 2025 | 4.59 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Oct 8, 2025 | 4.60 | 4.60 | 4.53 | 4.60 | 4.60 | -2.13% | - |
| Oct 7, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 2,275 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.68 | 4.68 | 4.68 | -3.31% | - |
| Oct 3, 2025 | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | 0.21% | - |
| Oct 2, 2025 | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | 1.68% | - |
| Oct 1, 2025 | 4.65 | 4.87 | 4.60 | 4.75 | 4.75 | 2.81% | 100 |
| Sep 30, 2025 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 1.76% | - |
| Sep 29, 2025 | 4.74 | 4.82 | 4.54 | 4.54 | 4.54 | -5.22% | 5,500 |