Rakuten Group, Inc. (FRA:RAKA)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:RAKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Aug 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -15.09% | - |
| Aug 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Aug 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Aug 7, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 3.07% | 200 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Aug 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | - |
| Jul 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jul 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Jul 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Jul 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jul 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jul 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jul 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jul 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Jul 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Jul 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jul 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Jul 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Jul 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Jul 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Jun 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.85% | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jun 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jun 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jun 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jun 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.06% | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |