Your Family Entertainment AG (ETR:RTV)
Germany · Delayed Price · Currency is EUR 0.6300
0.00 (0.00%)
At close: Oct 7, 2026
ETR:RTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Oct 5, 2026 | 0.30 | 0.63 | 0.25 | 0.63 | 0.63 | 110.00% | 5,397 |
| Oct 2, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 4 |
| Oct 1, 2026 | 0.17 | 0.30 | 0.12 | 0.30 | 0.30 | 76.47% | 2,100 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.12 | 0.17 | 0.17 | -26.09% | 2,115 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 28, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.16% | 3,000 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.57% | - |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 31, 2026 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -12.50% | 33 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 14.29% | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.15% | 2,825 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.30 | 0.33 | 0.33 | -19.51% | 2,500 |
| Aug 11, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 7, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |