RTL Group S.A. (ETR:RRTL)
Germany · Delayed Price · Currency is EUR 34.15
+0.25 (0.74%)
Aug 7, 2025, 5:35 PM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.00 | 34.20 | 33.65 | 34.15 | 34.15 | 0.74% | 9,055 |
| Aug 6, 2025 | 34.20 | 34.20 | 33.80 | 33.90 | 33.90 | -1.17% | 17,606 |
| Aug 5, 2025 | 34.55 | 34.80 | 34.20 | 34.30 | 34.30 | -0.58% | 52,744 |
| Aug 4, 2025 | 34.30 | 34.80 | 34.30 | 34.50 | 34.50 | 0.58% | 48,682 |
| Aug 1, 2025 | 34.60 | 34.65 | 34.15 | 34.30 | 34.30 | -0.87% | 54,789 |
| Jul 31, 2025 | 34.95 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 66,065 |
| Jul 30, 2025 | 35.15 | 35.30 | 34.90 | 35.00 | 35.00 | -0.99% | 25,602 |
| Jul 29, 2025 | 34.85 | 35.40 | 34.85 | 35.35 | 35.35 | 2.32% | 62,605 |
| Jul 28, 2025 | 35.15 | 35.35 | 34.55 | 34.55 | 34.55 | -1.43% | 56,716 |
| Jul 25, 2025 | 35.10 | 35.25 | 34.95 | 35.05 | 35.05 | -0.57% | 46,630 |
| Jul 24, 2025 | 34.95 | 35.25 | 34.70 | 35.25 | 35.25 | 1.73% | 81,330 |
| Jul 23, 2025 | 34.95 | 35.00 | 34.55 | 34.65 | 34.65 | -0.14% | 39,863 |
| Jul 22, 2025 | 34.30 | 34.75 | 34.30 | 34.70 | 34.70 | 0.87% | 50,424 |
| Jul 21, 2025 | 34.50 | 34.65 | 34.20 | 34.40 | 34.40 | -0.15% | 51,042 |
| Jul 18, 2025 | 34.00 | 34.60 | 33.95 | 34.45 | 34.45 | 1.47% | 52,314 |
| Jul 17, 2025 | 34.20 | 34.30 | 33.65 | 33.95 | 33.95 | -0.29% | 53,948 |
| Jul 16, 2025 | 34.00 | 34.25 | 34.00 | 34.05 | 34.05 | -0.15% | 46,776 |
| Jul 15, 2025 | 34.40 | 34.50 | 33.95 | 34.10 | 34.10 | -1.02% | 44,937 |
| Jul 14, 2025 | 34.05 | 34.50 | 34.00 | 34.45 | 34.45 | 0.29% | 72,251 |
| Jul 11, 2025 | 34.75 | 34.80 | 34.10 | 34.35 | 34.35 | -1.86% | 77,386 |
| Jul 10, 2025 | 35.00 | 35.45 | 34.05 | 35.00 | 35.00 | -5.28% | 490,131 |
| Jul 9, 2025 | 36.50 | 37.00 | 36.35 | 36.95 | 36.95 | 1.79% | 104,603 |
| Jul 8, 2025 | 36.30 | 36.70 | 36.20 | 36.30 | 36.30 | -0.14% | 86,902 |
| Jul 7, 2025 | 36.65 | 36.75 | 36.00 | 36.35 | 36.35 | -0.55% | 61,483 |
| Jul 4, 2025 | 36.35 | 36.55 | 36.05 | 36.55 | 36.55 | 0.14% | 72,806 |
| Jul 3, 2025 | 36.70 | 36.80 | 36.45 | 36.50 | 36.50 | -0.54% | 83,375 |
| Jul 2, 2025 | 36.80 | 37.35 | 36.70 | 36.70 | 36.70 | -0.54% | 117,249 |
| Jul 1, 2025 | 37.15 | 37.15 | 36.30 | 36.90 | 36.90 | -0.67% | 157,420 |
| Jun 30, 2025 | 37.80 | 37.90 | 36.55 | 37.15 | 37.15 | 0.95% | 275,467 |
| Jun 27, 2025 | 34.20 | 37.20 | 34.15 | 36.80 | 36.80 | 16.27% | 907,849 |
| Jun 26, 2025 | 31.55 | 32.05 | 31.55 | 31.65 | 31.65 | 0.32% | 39,827 |
| Jun 25, 2025 | 31.45 | 31.55 | 31.10 | 31.55 | 31.55 | 0.80% | 46,448 |
| Jun 24, 2025 | 31.40 | 31.50 | 30.85 | 31.30 | 31.30 | 1.46% | 92,808 |
| Jun 23, 2025 | 30.85 | 31.20 | 30.55 | 30.85 | 30.85 | -0.80% | 88,336 |
| Jun 20, 2025 | 31.35 | 31.70 | 31.10 | 31.10 | 31.10 | -0.64% | 125,684 |
| Jun 19, 2025 | 31.55 | 31.90 | 31.30 | 31.30 | 31.30 | -1.26% | 35,581 |
| Jun 18, 2025 | 31.80 | 31.95 | 31.35 | 31.70 | 31.70 | -0.63% | 173,860 |
| Jun 17, 2025 | 31.75 | 32.00 | 31.65 | 31.90 | 31.90 | -0.31% | 38,113 |
| Jun 16, 2025 | 31.95 | 32.15 | 31.55 | 32.00 | 32.00 | 0.31% | 57,311 |
| Jun 13, 2025 | 32.00 | 32.15 | 31.35 | 31.90 | 31.90 | -1.69% | 91,326 |
| Jun 12, 2025 | 32.70 | 32.80 | 32.30 | 32.45 | 32.45 | -1.07% | 64,091 |
| Jun 11, 2025 | 32.65 | 33.00 | 32.60 | 32.80 | 32.80 | - | 50,147 |
| Jun 10, 2025 | 32.90 | 32.95 | 32.55 | 32.80 | 32.80 | -0.91% | 84,546 |
| Jun 9, 2025 | 33.30 | 33.30 | 32.90 | 33.10 | 33.10 | -0.60% | 41,731 |
| Jun 6, 2025 | 33.65 | 33.80 | 33.30 | 33.30 | 33.30 | -1.04% | 30,554 |
| Jun 5, 2025 | 33.80 | 33.85 | 33.55 | 33.65 | 33.65 | -0.30% | 65,367 |
| Jun 4, 2025 | 33.55 | 33.75 | 33.40 | 33.75 | 33.75 | 0.90% | 82,106 |
| Jun 3, 2025 | 33.55 | 33.60 | 33.30 | 33.45 | 33.45 | -0.45% | 64,283 |
| Jun 2, 2025 | 33.50 | 34.00 | 33.35 | 33.60 | 33.60 | -0.44% | 74,856 |
| May 30, 2025 | 33.50 | 33.75 | 33.30 | 33.75 | 33.75 | 0.30% | 129,347 |