RTL Group S.A. (ETR:RRTL)
Germany · Delayed Price · Currency is EUR 33.40
-0.05 (-0.15%)
Nov 3, 2025, 2:40 PM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.65 | 33.75 | 33.15 | 33.15 | 33.15 | -0.90% | 55,615 |
| Oct 31, 2025 | 33.80 | 33.80 | 33.30 | 33.45 | 33.45 | -1.18% | 47,156 |
| Oct 30, 2025 | 33.70 | 33.90 | 33.50 | 33.85 | 33.85 | 0.45% | 67,763 |
| Oct 29, 2025 | 33.90 | 34.25 | 33.70 | 33.70 | 33.70 | -1.17% | 49,666 |
| Oct 28, 2025 | 34.70 | 34.80 | 33.50 | 34.10 | 34.10 | -1.45% | 146,204 |
| Oct 27, 2025 | 34.45 | 34.80 | 34.40 | 34.60 | 34.60 | -0.14% | 66,830 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.35 | 34.65 | 34.65 | -0.57% | 53,339 |
| Oct 23, 2025 | 34.80 | 35.00 | 34.40 | 34.85 | 34.85 | 1.01% | 74,788 |
| Oct 22, 2025 | 34.55 | 34.85 | 34.35 | 34.50 | 34.50 | 0.44% | 94,157 |
| Oct 21, 2025 | 34.90 | 35.00 | 34.35 | 34.35 | 34.35 | -1.58% | 81,385 |
| Oct 20, 2025 | 34.90 | 35.10 | 34.55 | 34.90 | 34.90 | 0.14% | 99,635 |
| Oct 17, 2025 | 34.10 | 34.85 | 33.95 | 34.85 | 34.85 | 1.60% | 65,837 |
| Oct 16, 2025 | 34.40 | 34.60 | 34.10 | 34.30 | 34.30 | -0.29% | 51,307 |
| Oct 15, 2025 | 34.65 | 34.70 | 34.40 | 34.40 | 34.40 | - | 30,033 |
| Oct 14, 2025 | 34.45 | 34.80 | 34.20 | 34.40 | 34.40 | -0.72% | 65,412 |
| Oct 13, 2025 | 34.60 | 34.80 | 34.45 | 34.65 | 34.65 | 0.73% | 28,901 |
| Oct 10, 2025 | 34.70 | 34.90 | 34.35 | 34.40 | 34.40 | -1.15% | 45,505 |
| Oct 9, 2025 | 34.95 | 35.20 | 34.80 | 34.80 | 34.80 | -0.14% | 120,995 |
| Oct 8, 2025 | 34.85 | 34.90 | 34.65 | 34.85 | 34.85 | 0.58% | 25,341 |
| Oct 7, 2025 | 34.95 | 35.05 | 34.65 | 34.65 | 34.65 | -0.57% | 22,692 |
| Oct 6, 2025 | 35.05 | 35.10 | 34.50 | 34.85 | 34.85 | -0.43% | 82,164 |
| Oct 3, 2025 | 35.05 | 35.10 | 34.70 | 35.00 | 35.00 | - | 103,442 |
| Oct 2, 2025 | 35.20 | 35.25 | 34.75 | 35.00 | 35.00 | - | 88,768 |
| Oct 1, 2025 | 34.80 | 35.30 | 34.75 | 35.00 | 35.00 | 0.14% | 62,206 |
| Sep 30, 2025 | 35.15 | 35.35 | 34.90 | 34.95 | 34.95 | -0.43% | 62,024 |
| Sep 29, 2025 | 35.15 | 35.35 | 34.90 | 35.10 | 35.10 | -0.14% | 44,693 |
| Sep 26, 2025 | 35.35 | 35.35 | 34.90 | 35.15 | 35.15 | -0.14% | 41,944 |
| Sep 25, 2025 | 35.10 | 35.40 | 34.85 | 35.20 | 35.20 | -0.28% | 120,517 |
| Sep 24, 2025 | 35.15 | 35.40 | 34.90 | 35.30 | 35.30 | -0.14% | 86,596 |
| Sep 23, 2025 | 35.70 | 36.00 | 34.95 | 35.35 | 35.35 | -0.28% | 155,398 |
| Sep 22, 2025 | 35.25 | 35.80 | 34.95 | 35.45 | 35.45 | 1.14% | 97,020 |
| Sep 19, 2025 | 36.15 | 36.30 | 34.70 | 35.05 | 35.05 | -2.50% | 405,564 |
| Sep 18, 2025 | 37.00 | 37.00 | 35.85 | 35.95 | 35.95 | -2.57% | 193,211 |
| Sep 17, 2025 | 36.85 | 37.00 | 36.50 | 36.90 | 36.90 | 0.41% | 132,412 |
| Sep 16, 2025 | 37.50 | 37.60 | 36.70 | 36.75 | 36.75 | -2.13% | 221,350 |
| Sep 15, 2025 | 36.50 | 38.90 | 36.50 | 37.55 | 37.55 | 6.68% | 598,265 |
| Sep 12, 2025 | 35.25 | 35.40 | 35.10 | 35.20 | 35.20 | 0.14% | 33,352 |
| Sep 11, 2025 | 35.80 | 35.80 | 35.10 | 35.15 | 35.15 | -1.82% | 64,586 |
| Sep 10, 2025 | 36.60 | 36.75 | 35.80 | 35.80 | 35.80 | -2.05% | 70,536 |
| Sep 9, 2025 | 36.05 | 36.70 | 36.05 | 36.55 | 36.55 | 1.53% | 76,300 |
| Sep 8, 2025 | 35.75 | 36.00 | 35.40 | 36.00 | 36.00 | 1.41% | 51,178 |
| Sep 5, 2025 | 35.20 | 35.65 | 35.20 | 35.50 | 35.50 | 0.42% | 55,452 |
| Sep 4, 2025 | 34.45 | 35.50 | 34.45 | 35.35 | 35.35 | 2.91% | 56,826 |
| Sep 3, 2025 | 34.50 | 34.80 | 34.35 | 34.35 | 34.35 | -0.15% | 83,231 |
| Sep 2, 2025 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -2.82% | 119,446 |
| Sep 1, 2025 | 35.30 | 35.40 | 34.95 | 35.40 | 35.40 | 0.57% | 20,580 |
| Aug 29, 2025 | 34.95 | 35.50 | 34.90 | 35.20 | 35.20 | 0.86% | 67,363 |
| Aug 28, 2025 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.31% | 59,093 |
| Aug 27, 2025 | 34.55 | 34.75 | 34.25 | 34.45 | 34.45 | -0.72% | 44,662 |
| Aug 26, 2025 | 35.55 | 35.55 | 34.65 | 34.70 | 34.70 | -2.94% | 95,393 |