RTL Group S.A. (BIT:1RRTL)
Italy · Delayed Price · Currency is EUR 34.50
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Sep 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.33% | - |
| Sep 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.31% | - |
| Sep 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 7.78% | - |
| Sep 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.98% | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.71% | - |
| Sep 5, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.57% | - |
| Sep 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% | - |
| Sep 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.43% | - |
| Sep 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.42% | - |
| Sep 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | - |
| Aug 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.58% | - |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% | - |
| Aug 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.25% | - |
| Aug 26, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | - |
| Aug 25, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.42% | - |
| Aug 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.02% | - |
| Aug 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Aug 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | - |
| Aug 19, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% | - |
| Aug 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.40% | - |
| Aug 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% | - |
| Aug 13, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.14% | - |
| Aug 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.85% | - |
| Aug 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | - |
| Aug 8, 2025 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | 1.47% | 50 |
| Aug 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Aug 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43% | - |
| Aug 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
| Aug 4, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.72% | - |
| Aug 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 34.90 | 34.90 | -1.41% | 80 |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.71% | - |
| Jul 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% | - |
| Jul 28, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.85% | - |
| Jul 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.29% | - |
| Jul 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.14% | - |
| Jul 23, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.45% | - |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43% | - |
| Jul 21, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.17% | - |
| Jul 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.94% | - |
| Jul 17, 2025 | 34.00 | 34.00 | 33.70 | 33.50 | 33.50 | 1.52% | 100 |
| Jul 16, 2025 | 33.10 | 33.10 | 33.00 | 33.00 | 33.00 | -4.90% | 100 |
| Jul 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.61% | - |
| Jul 14, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.44% | - |
| Jul 11, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.14% | - |