RTL Group S.A. (BIT:1RRTL)
Italy · Delayed Price · Currency is EUR 34.50
0.00 (0.00%)
At close: Oct 31, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.29% | - |
| Oct 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.32% | - |
| Oct 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.73% | - |
| Oct 28, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.01% | - |
| Oct 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% | - |
| Oct 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.71% | - |
| Oct 23, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.14% | - |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.14% | - |
| Oct 21, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.29% | - |
| Oct 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.01% | - |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Oct 16, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.43% | - |
| Oct 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.87% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.14% | - |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | - |
| Oct 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -2.13% | - |
| Oct 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.95% | - |
| Oct 8, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.27% | - |
| Oct 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.14% | - |
| Oct 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.71% | - |
| Oct 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Oct 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Oct 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.28% | - |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% | - |
| Sep 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.66% | - |
| Sep 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.26% | - |
| Sep 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.83% | - |
| Sep 24, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.98% | - |
| Sep 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.85% | - |
| Sep 22, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.84% | - |
| 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% | - |