Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 4.533
-0.046 (-1.00%)
Last updated: Feb 20, 2026, 2:58 PM CET
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -1.00% | 100 |
| Feb 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.09% | - |
| Feb 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.48% | - |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.41% | - |
| Feb 16, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.58% | - |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.43% | - |
| Feb 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.87% | - |
| Feb 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.70% | - |
| Feb 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.90% | - |
| Feb 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.81% | - |
| Feb 6, 2026 | 5.04 | 5.09 | 5.04 | 5.09 | 5.09 | 1.74% | 1,000 |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.87% | - |
| Feb 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.36% | - |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.63% | - |
| Feb 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.08% | - |
| Jan 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.12% | - |
| Jan 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.34% | - |
| Jan 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.27% | - |
| Jan 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.26% | - |
| Jan 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.05% | - |
| Jan 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Jan 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.67% | - |
| Jan 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.79% | - |
| Jan 20, 2026 | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | -0.82% | 2,000 |
| Jan 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.78% | - |
| Jan 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.48% | - |
| Jan 15, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.84% | 100 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.87% | - |
| Jan 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.93% | - |
| Jan 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.41% | - |
| Jan 9, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.30% | - |
| Jan 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.61% | - |
| Jan 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.11% | - |
| Jan 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.20% | - |
| Jan 5, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.71% | - |
| Jan 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.98% | 110 |
| Dec 30, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -3.08% | - |
| Dec 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.08% | - |
| Dec 23, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.71% | - |
| Dec 22, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.08% | - |
| Dec 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.53% | - |
| Dec 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.08% | - |
| Dec 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.22% | - |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.28% | - |
| Dec 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.16% | - |
| Dec 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.21% | - |
| Dec 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.25% | - |
| Dec 9, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.56% | - |
| Dec 8, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.21% | 2,222 |