Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 4.127
+0.032 (0.79%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:RAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.39% | - |
| Aug 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.59% | 750 |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | -1.27% | - |
| Aug 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.29% | - |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.48% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.87% | - |
| Aug 17, 2026 | 4.21 | 4.33 | 4.21 | 4.33 | 4.32 | 5.12% | 1,600 |
| Aug 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.34% | - |
| Aug 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.89% | - |
| Aug 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -14.88% | - |
| Aug 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.18% | - |
| Aug 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.31% | - |
| Aug 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.74% | - |
| Aug 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.12% | - |
| Aug 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.05% | - |
| Aug 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.86% | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.16% | - |
| Jul 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.01% | 1,115 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -0.45% | 1,115 |
| Jul 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.34% | - |
| Jul 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.02% | - |
| Jul 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.65% | - |
| Jul 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.03% | - |
| Jul 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.45% | - |
| Jul 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.59% | - |
| Jul 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.54% | - |
| Jul 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.54% | - |
| Jul 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.34% | - |
| Jul 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.31% | - |
| Jul 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.56% | - |
| Jul 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.37% | - |
| Jul 13, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -1.52% | 2,000 |
| Jul 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.18% | - |
| Jul 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.32% | - |
| Jul 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.59% | 2,000 |
| Jul 7, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | 1.06% | 1,000 |
| Jul 6, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 2.56% | 264 |
| Jul 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.48% | - |
| Jul 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.23% | - |
| Jul 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.99% | - |
| Jun 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.92% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.57% | 70 |
| Jun 26, 2026 | 3.72 | 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% | - |