Rakuten Bank, Ltd. (FRA:N5G)
Germany · Delayed Price · Currency is EUR 32.60
-0.60 (-1.81%)
At close: Oct 23, 2026
FRA:N5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Oct 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| Oct 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Oct 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Oct 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Oct 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Oct 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Oct 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Oct 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Oct 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Oct 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Oct 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Oct 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Oct 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Sep 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Sep 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| Sep 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Sep 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Sep 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.93% | - |
| Sep 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Sep 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Sep 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Sep 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Sep 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Sep 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Sep 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Sep 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Aug 31, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Aug 26, 2026 | 33.80 | 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% | - |