Rakuten Group, Inc. (FRA:RAKA)
Germany · Delayed Price · Currency is EUR 3.460
+0.020 (0.58%)
At close: Oct 23, 2026
FRA:RAKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Oct 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Oct 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Oct 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Oct 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Oct 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 5.45% | - |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Oct 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Oct 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Oct 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Oct 8, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Oct 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Oct 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Oct 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Oct 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Sep 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Sep 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Sep 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Sep 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Sep 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Sep 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Sep 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Sep 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Sep 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Sep 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Sep 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Sep 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Sep 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.61% | - |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Aug 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Aug 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Aug 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |