Rakuten Group, Inc. (FRA:RAK)
Germany
· Delayed Price · Currency is EUR 5.21
+0.20 (3.89%)
Last updated: Dec 5, 2025, 12:18 PM CET
Rakuten Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.67% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.04% | - |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.23% | - |
| Dec 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.81% | - |
| Nov 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.21% | - |
| Nov 27, 2025 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.37% | 2,000 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.45% | - |
| Nov 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.03% | - |
| Nov 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.54% | - |
| Nov 21, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.99% | - |
| Nov 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.51% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 18, 2025 | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -6.94% | 3,012 |
| Nov 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.95% | - |
| Nov 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -11.81% | - |
| Nov 13, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | 0.66% | 100 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.97% | - |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.72% | - |
| Nov 10, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.87% | - |
| Nov 7, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.41% | 2,000 |
| Nov 6, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.21% | - |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.15% | 182 |
| Nov 4, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 1.04% | 1,000 |
| Nov 3, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.61% | - |
| Oct 31, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.05% | - |
| Oct 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.40% | - |
| Oct 29, 2025 | 5.47 | 5.47 | 5.34 | 5.34 | 5.34 | -3.15% | 1,200 |
| Oct 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.88% | - |
| Oct 27, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |
| Oct 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% | - |
| Oct 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.48% | - |
| Oct 22, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.07% | - |
| Oct 21, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | -1.38% | 2,500 |
| Oct 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% | - |
| Oct 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.12% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.51% | - |
| Oct 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.65% | - |
| Oct 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.32% | - |
| Oct 13, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.29% | - |
| Oct 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.39% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.79% | - |
| Oct 8, 2025 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | 2.54% | 4,780 |
| Oct 7, 2025 | 5.48 | 5.48 | 5.26 | 5.31 | 5.31 | -2.57% | 16,899 |
| Oct 6, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.70% | 619 |
| Oct 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.56% | - |
| Oct 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.59% | - |
| Oct 1, 2025 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 1.81% | 2,250 |
| Sep 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | - |
| Sep 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.49% | - |
| Sep 26, 2025 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.81% | 100 |
| Sep 25, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.69% | - |
| Sep 24, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.83% | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.38% | - |
| Sep 22, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.54% | 550 |
| Sep 19, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | -3.13% | 1,000 |
| Sep 18, 2025 | 5.69 | 5.84 | 5.69 | 5.84 | 5.84 | 2.83% | 1,230 |
| Sep 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.18% | - |
| Sep 16, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.00% | - |
| Sep 15, 2025 | 5.46 | 5.51 | 5.46 | 5.51 | 5.51 | -0.09% | 1,500 |
| Sep 12, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 3.07% | 880 |
| Sep 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.05% | - |
| Sep 10, 2025 | 5.33 | 5.46 | 5.33 | 5.46 | 5.46 | 4.88% | 2,370 |
| Sep 9, 2025 | 5.22 | 5.29 | 5.21 | 5.21 | 5.21 | 0.74% | 1,906 |
| Sep 8, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.56% | - |
| Sep 5, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.94% | 1,235 |
| Sep 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.91% | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.21% | - |
| Sep 2, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.86% | 155 |
| Sep 1, 2025 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -0.60% | 155 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.23% | - |
| Aug 28, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 1.26% | 4,250 |
| Aug 27, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | -2.31% | 1,000 |
| Aug 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.84% | - |
| Aug 25, 2025 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | -2.10% | 4,376 |
| Aug 22, 2025 | 5.19 | 5.41 | 5.19 | 5.38 | 5.38 | 6.49% | 8,500 |
| Aug 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.14% | - |
| Aug 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.67% | - |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.76% | - |
| Aug 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.73% | - |
| Aug 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.09% | - |
| Aug 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.16% | - |
| Aug 13, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 1.33% | 16,283 |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.45% | - |
| Aug 11, 2025 | 4.59 | 4.67 | 4.55 | 4.57 | 4.57 | -1.23% | 645 |
| Aug 8, 2025 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1.25% | 400 |
| Aug 7, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.47% | - |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.33% | - |
| Aug 5, 2025 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | -0.20% | 27,153 |
| Aug 4, 2025 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | -0.51% | 3,500 |
| Aug 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | - |
| Jul 31, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | 1.07% | 100 |
| Jul 30, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | -0.97% | 2,065 |
| Jul 29, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 0.84% | 1,500 |
| Jul 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.51% | 225 |
| Jul 25, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.54% | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.35% | - |
| Jul 23, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.66% | - |
| Jul 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.52% | - |
| Jul 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -1.59% | - |
| Jul 18, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.13% | 60 |