Your Family Entertainment AG (ETR:RTV)
Germany · Delayed Price · Currency is EUR 0.9400
0.00 (0.00%)
At close: Feb 13, 2026
ETR:RTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 12, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -1.57% | 338 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 6, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 2 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 4, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 2 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Feb 2, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 73 |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 28, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 116 |
| Jan 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Jan 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 20, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 2.14% | 6 |
| Jan 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Jan 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 12, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 6 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 5, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -1.55% | 6 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 35 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 14 |
| Dec 16, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 100 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -6.80% | 1,119 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 11, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 13 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Dec 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Dec 5, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 791 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Dec 3, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 30 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |