Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 4.253
+0.092 (2.21%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| Apr 16, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.43 | 6.13% | 1,115 |
| Apr 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.69% | 58 |
| Apr 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.44% | - |
| Apr 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.45% | - |
| Apr 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.27% | - |
| Apr 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.11% | - |
| Apr 8, 2026 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 6.70% | 350 |
| Apr 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.57% | - |
| Apr 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.12% | - |
| Apr 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.12% | - |
| Mar 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.12% | - |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.74% | - |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.26% | - |
| Mar 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.74% | - |
| Mar 25, 2026 | 4.03 | 4.13 | 4.03 | 4.13 | 4.12 | 3.50% | 100 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | - |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.32% | - |