RTL Group S.A. (FRA:RRTL)
Germany flag Germany · Delayed Price · Currency is EUR
35.20
+0.25 (0.72%)
Last updated: Sep 30, 2025, 2:51 PM CET

RTL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202535.0535.3534.9534.9534.95-0.57%1,785
Sep 26, 202535.2035.3535.0535.1535.150.29%1,021
Sep 25, 202535.2535.3035.0035.0535.05-0.57%6,371
Sep 24, 202535.2535.2535.0035.2535.250.71%1,849
Sep 23, 202535.5535.9035.0035.0035.00-2.37%3,595
Sep 22, 202535.1535.8535.0035.8535.852.28%6,596
Sep 19, 202536.6536.6534.8035.0535.05-2.77%6,274
Sep 18, 202537.0037.0035.9036.0536.05-2.70%1,220
Sep 17, 202536.7537.0536.5537.0537.050.54%906
Sep 16, 202537.5537.5536.8536.8536.85-2.12%5,640
Sep 15, 202535.2038.5035.2037.6537.657.42%42,218
Sep 12, 202535.3035.3035.0535.0535.05-0.99%3,080
Sep 11, 202535.8035.8035.4035.4035.40-1.67%5,888
Sep 10, 202536.6536.6536.0036.0036.00-1.77%3,730
Sep 9, 202535.8536.7535.8536.6536.652.09%5,430
Sep 8, 202535.6535.9035.5035.9035.900.84%1,973
Sep 5, 202535.4535.6535.4535.6035.600.14%941
Sep 4, 202534.8035.5534.8035.5535.552.75%2,533
Sep 3, 202534.5534.8534.4534.6034.60-7,160
Sep 2, 202535.2035.3534.4034.6034.60-1.98%3,710
Sep 1, 202535.3535.3535.0535.3035.30-2,660
Aug 29, 202534.7535.4534.7535.3035.301.73%4,642
Aug 28, 202534.3535.0534.3534.7034.700.58%3,970
Aug 27, 202534.7534.7534.3034.5034.50-1.15%2,625
Aug 26, 202535.7535.7534.8034.9034.90-2.24%2,813
Aug 25, 202535.5535.7035.4035.7035.700.42%300
Aug 22, 202534.9035.9034.9035.5535.551.57%2,815
Aug 21, 202534.8535.2534.7535.0035.00-5,450
Aug 20, 202534.7535.0534.7535.0035.00-0.28%580
Aug 19, 202535.0035.1035.0035.1035.10-0.14%130
Aug 18, 202535.3035.3035.1035.1535.15-0.85%4,746
Aug 15, 202535.4535.6035.4535.4535.450.28%3,015
Aug 14, 202535.4535.5035.0035.3535.35-0.28%6,373
Aug 13, 202535.2535.5035.1535.4535.450.28%300
Aug 12, 202535.4035.6035.0535.3535.350.57%844
Aug 11, 202535.2535.4035.1535.1535.151.15%5,225
Aug 8, 202534.1535.2534.0034.7534.751.16%4,503
Aug 7, 202534.2534.3533.8034.3534.350.59%2,945
Aug 6, 202534.5034.5033.8534.1534.15-1.01%2,362
Aug 5, 202534.4534.7534.4534.5034.50-0.14%2,035
Aug 4, 202534.6034.7534.3034.5534.551.02%11,972
Aug 1, 202534.4534.4534.2034.2034.20-1.30%2,614
Jul 31, 202535.2535.2534.6534.6534.65-0.72%1,578
Jul 30, 202535.4035.4034.9034.9034.90-0.99%1,627
Jul 29, 202534.8535.3534.7535.2535.251.73%4,093
Jul 28, 202535.1535.4534.4534.6534.65-1.42%1,000
Jul 25, 202535.0535.2034.9535.1535.15-0.14%1,780
Jul 24, 202534.8035.2034.8035.2035.200.86%430
Jul 23, 202534.8035.0534.6034.9034.900.14%3,189
Jul 22, 202534.2034.8534.2034.8534.851.16%2,192