Rakuten Group, Inc. (FRA:RAKA)
Germany · Delayed Price · Currency is EUR 4.160
+0.060 (1.46%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:RAKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Apr 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Apr 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.41% | - |
| Apr 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Apr 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Apr 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Apr 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | - |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | - |
| Mar 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Mar 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.76 | 3.76 | 3.76 | -5.05% | 2,000 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Mar 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Mar 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Mar 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.86% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Mar 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Mar 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Mar 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Mar 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Mar 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.48% | - |
| Mar 2, 2026 | 4.26 | 4.64 | 4.26 | 4.64 | 4.64 | 5.45% | 2,000 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Feb 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Feb 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Feb 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Feb 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Feb 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Feb 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Feb 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.96% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |