Rakuten Bank, Ltd. (FRA:N5G)
Germany · Delayed Price · Currency is EUR 33.80
-0.60 (-1.74%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:N5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | - | -1.74% | - |
| Aug 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Aug 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Aug 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Aug 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Aug 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Aug 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Aug 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Aug 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Aug 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Aug 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.64% | - |
| Aug 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Aug 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jul 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | 170 |
| Jul 30, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | 170 |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jul 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jul 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jul 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | - |
| Jul 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jul 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | - |
| Jul 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jul 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jul 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jul 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jul 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 6.29% | - |
| Jul 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jun 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jun 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 22, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | 59 |
| Jun 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jun 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |