Rakuten Group, Inc. (FRA:RAKA)
Germany · Delayed Price · Currency is EUR 3.800
-0.060 (-1.55%)
At close: Sep 18, 2026
FRA:RAKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |