Rakuten Group, Inc. (FRA:RAK)
Germany · Delayed Price · Currency is EUR 3.974
-0.026 (-0.66%)
At close: Sep 18, 2026
FRA:RAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |