RTL Group S.A. (BIT:1RRTL)
Italy · Delayed Price · Currency is EUR 38.55
-0.10 (-0.26%)
At close: Apr 16, 2026
BIT:1RRTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.26% | - |
| Apr 15, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 2.52% | - |
| Apr 14, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.46% | - |
| Apr 13, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 6.26% | - |
| Apr 10, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.14% | - |
| Apr 9, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.34% | - |
| Apr 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.50% | - |
| Apr 7, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 5.47% | - |
| Apr 2, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.22% | - |
| Apr 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.94% | - |
| Mar 31, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 2.33% | - |
| Mar 30, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Mar 27, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.81% | - |
| Mar 26, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -2.58% | - |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.75% | - |
| Mar 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.43% | - |
| Mar 23, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -4.41% | - |
| Mar 20, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% | - |
| Mar 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.50% | - |
| Mar 18, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 4.11% | - |
| Mar 17, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -6.49% | - |
| Mar 16, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 3.00% | - |
| Mar 13, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.81% | - |
| Mar 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.14% | - |
| Mar 11, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.23% | - |
| Mar 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 6.57% | - |
| Mar 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.72% | - |
| Mar 6, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.65% | - |
| Mar 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Mar 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.23% | - |
| Mar 2, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.14% | - |
| Feb 27, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.38% | - |
| Feb 26, 2026 | 36.05 | 36.05 | 36.05 | 36.35 | 36.35 | 2.54% | 100 |
| Feb 25, 2026 | 36.25 | 36.25 | 36.25 | 35.45 | 35.45 | 0.71% | 100 |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.76% | - |
| Feb 23, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 2.75% | - |
| Feb 20, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 4.76% | - |
| Feb 19, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.70% | - |
| Feb 18, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.86% | - |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.01% | - |
| Feb 16, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -7.93% | - |
| Feb 13, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.88% | - |
| Feb 12, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.53% | - |
| Feb 11, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -1.06% | - |
| Feb 10, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.69% | - |
| Feb 9, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | - |
| Feb 6, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.37% | - |
| Feb 5, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.56% | - |
| Feb 4, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 3.03% | - |