RTL Group S.A. (FRA:RRTL)

Germany flag Germany · Delayed Price · Currency is EUR
34.55
-0.05 (-0.14%)
At close: Oct 22, 2025

RTL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202534.3034.8034.3034.5534.55-0.14%360
Oct 21, 202534.8534.8534.5034.6034.60-0.86%698
Oct 20, 202534.9035.1034.7034.9034.90-3,490
Oct 17, 202534.1534.9034.0034.9034.901.90%1,125
Oct 16, 202534.3534.4534.2534.2534.25-0.58%1,565
Oct 15, 202534.4034.6034.4034.4534.450.58%353
Oct 14, 202534.6034.8534.2534.2534.25-1.58%1,238
Oct 13, 202534.5034.8034.5034.8034.801.02%2,126
Oct 10, 202534.8034.9034.4534.4534.45-1.15%1,258
Oct 9, 202534.8535.1534.8034.8534.85-2,005
Oct 8, 202534.7534.9034.7534.8534.850.14%938
Oct 7, 202534.9534.9534.8034.8034.80-0.57%1,356
Oct 6, 202535.0035.1534.6035.0035.000.72%6,018
Oct 3, 202534.9035.1034.7534.7534.75-1.00%706
Oct 2, 202534.9535.3034.8535.1035.100.29%1,595
Oct 1, 202534.9035.1034.9035.0035.00-0.43%1,128
Sep 30, 202535.0035.2035.0035.1535.150.57%1,028
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%10,425
Sep 24, 202535.2535.2535.0035.2535.250.71%7,103
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