Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 4.201
-0.005 (-0.11%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:RAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.10% | - |
| Apr 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.45% | - |
| 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 | 2.70% | 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 | -1.46% | - |
| 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 | -3.10% | - |
| Apr 8, 2026 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 6.69% | 350 |
| Apr 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.58% | - |
| 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 | 1.10% | - |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.72% | - |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.27% | - |
| 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 | 3.51% | 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% | - |
| Mar 20, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.52% | - |
| Mar 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.30% | - |
| Mar 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.53% | - |
| Mar 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.02% | - |
| Mar 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.26% | - |
| Mar 13, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.41% | 50 |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -2.08% | - |
| Mar 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.44% | - |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.34% | - |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.99% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | 2.29% | 2,000 |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.70% | - |
| Mar 4, 2026 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | 5.57% | 3,000 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.25% | - |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.55% | - |
| Feb 27, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.94% | - |
| Feb 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Feb 25, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.59% | 4,000 |
| Feb 24, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.96% | 33,000 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.77% | - |
| 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% | - |