Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 3.571
+0.025 (0.71%)
At close: Oct 23, 2026
FRA:RAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.71% | - |
| Oct 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.61% | - |
| Oct 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.62% | - |
| Oct 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.50% | - |
| Oct 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | -0.64% | - |
| Oct 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.48% | - |
| Oct 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.98% | - |
| Oct 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.03% | - |
| Oct 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.93% | - |
| Oct 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.30% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.00% | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.23% | - |
| Oct 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.05% | 270 |
| Oct 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | 0.66% | - |
| Oct 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.61% | - |
| Oct 2, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.96% | 100 |
| Oct 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.44% | - |
| Sep 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.07% | - |
| Sep 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.86% | - |
| Sep 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 0.87% | - |
| Sep 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.95% | - |
| Sep 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.64% | - |
| Sep 23, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -0.97% | 4,000 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.15% | - |
| Sep 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.25% | - |
| Sep 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.66% | 100 |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.21% | - |
| Sep 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.74% | - |
| Sep 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.41% | - |
| Sep 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.54% | - |
| Sep 11, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 1.87% | 1,000 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | 0.03% | - |
| Sep 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.99% | - |
| Sep 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 0.38% | - |
| Sep 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.13% | - |
| Sep 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.45% | 150 |
| Sep 3, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | -0.96% | 750 |
| Sep 2, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | - | 200 |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.98% | - |
| Aug 31, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.06% | - |
| Aug 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.87% | - |
| Aug 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.28% | - |
| Aug 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.79% | - |
| 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 |