Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 3.721
-0.099 (-2.60%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:RAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | - | -2.60% | - |
| Jun 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.94% | - |
| Jun 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.52% | - |
| Jun 23, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | 3.77 | -2.09% | 1,597 |
| Jun 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.44% | - |
| Jun 19, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -3.73% | 500 |
| Jun 18, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.97% | 750 |
| Jun 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.22% | - |
| Jun 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.78% | - |
| Jun 15, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.49% | - |
| Jun 12, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.95 | -0.30% | 300 |
| Jun 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.20% | - |
| Jun 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.82% | - |
| Jun 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.36% | - |
| Jun 8, 2026 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | -0.79% | 424 |
| Jun 5, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | -0.16% | 100 |
| Jun 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.92% | - |
| Jun 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.21% | - |
| Jun 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.86% | - |
| Jun 1, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 0.15% | 400 |
| May 29, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 1.61% | 2,500 |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | -0.38% | - |
| May 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.26% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.07% | - |
| May 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.00% | 350 |
| May 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.04% | 10 |
| May 21, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -3.08% | 10 |
| May 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.58% | - |
| May 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.55% | - |
| May 18, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.18% | 33 |
| May 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.37% | - |
| May 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.34% | - |
| May 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.48% | - |
| May 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.21% | - |
| May 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.42% | - |
| May 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.59% | - |
| May 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.93% | - |
| May 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.03% | - |
| May 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.26% | - |
| May 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.90% | - |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.36% | - |
| Apr 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.75% | - |
| Apr 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.23% | - |
| Apr 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.08% | - |
| Apr 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | -1.33% | - |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.11% | - |
| Apr 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.44% | - |
| Apr 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.86% | - |
| Apr 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.31% | - |
| Apr 17, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.36% | 224 |