RTL Group S.A. (FRA:RRTL)
Germany · Delayed Price · Currency is EUR 36.65
+0.75 (2.09%)
At close: Sep 9, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.85 | 36.75 | 35.85 | 36.65 | - | 2.09% | 11,730 |
| Sep 8, 2025 | 35.65 | 35.90 | 35.50 | 35.90 | - | 0.84% | 1,973 |
| Sep 5, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | - | 0.14% | 941 |
| Sep 4, 2025 | 34.80 | 35.55 | 34.80 | 35.55 | - | 2.75% | 2,533 |
| Sep 3, 2025 | 34.55 | 34.85 | 34.45 | 34.60 | - | - | 7,160 |
| Sep 2, 2025 | 35.20 | 35.35 | 34.40 | 34.60 | - | -1.98% | 3,710 |
| Sep 1, 2025 | 35.35 | 35.35 | 35.05 | 35.30 | - | - | 2,660 |
| Aug 29, 2025 | 34.75 | 35.45 | 34.75 | 35.30 | - | 1.73% | 4,642 |
| Aug 28, 2025 | 34.35 | 35.05 | 34.35 | 34.70 | - | 0.58% | 3,970 |
| Aug 27, 2025 | 34.75 | 34.75 | 34.30 | 34.50 | - | -1.15% | 2,625 |
| Aug 26, 2025 | 35.75 | 35.75 | 34.80 | 34.90 | - | -2.24% | 2,813 |
| Aug 25, 2025 | 35.55 | 35.70 | 35.40 | 35.70 | - | 0.42% | 300 |
| Aug 22, 2025 | 34.90 | 35.90 | 34.90 | 35.55 | - | 1.57% | 2,815 |
| Aug 21, 2025 | 34.85 | 35.25 | 34.75 | 35.00 | - | - | 5,450 |
| Aug 20, 2025 | 34.75 | 35.05 | 34.75 | 35.00 | - | -0.28% | 580 |
| Aug 19, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | - | -0.14% | 130 |
| Aug 18, 2025 | 35.30 | 35.30 | 35.10 | 35.15 | - | -0.85% | 4,746 |
| Aug 15, 2025 | 35.45 | 35.60 | 35.45 | 35.45 | - | 0.28% | 3,015 |
| Aug 14, 2025 | 35.45 | 35.50 | 35.00 | 35.35 | - | -0.28% | 6,373 |
| Aug 13, 2025 | 35.25 | 35.50 | 35.15 | 35.45 | - | 0.28% | 300 |
| Aug 12, 2025 | 35.40 | 35.60 | 35.05 | 35.35 | - | 0.57% | 844 |
| Aug 11, 2025 | 35.25 | 35.40 | 35.15 | 35.15 | - | 1.15% | 5,225 |
| Aug 8, 2025 | 34.15 | 35.25 | 34.00 | 34.75 | - | 1.16% | 4,503 |
| Aug 7, 2025 | 34.25 | 34.35 | 33.80 | 34.35 | - | 0.59% | 2,945 |
| Aug 6, 2025 | 34.50 | 34.50 | 33.85 | 34.15 | - | -1.01% | 2,362 |
| Aug 5, 2025 | 34.45 | 34.75 | 34.45 | 34.50 | - | -0.14% | 2,035 |
| Aug 4, 2025 | 34.60 | 34.75 | 34.30 | 34.55 | - | 1.02% | 11,972 |
| Aug 1, 2025 | 34.45 | 34.45 | 34.20 | 34.20 | - | -1.30% | 2,614 |
| Jul 31, 2025 | 35.25 | 35.25 | 34.65 | 34.65 | - | -0.72% | 1,578 |
| Jul 30, 2025 | 35.40 | 35.40 | 34.90 | 34.90 | - | -0.99% | 1,627 |
| Jul 29, 2025 | 34.85 | 35.35 | 34.75 | 35.25 | - | 1.73% | 4,093 |
| Jul 28, 2025 | 35.15 | 35.45 | 34.45 | 34.65 | - | -1.42% | 1,000 |
| Jul 25, 2025 | 35.05 | 35.20 | 34.95 | 35.15 | - | -0.14% | 1,780 |
| Jul 24, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | - | 0.86% | 430 |
| Jul 23, 2025 | 34.80 | 35.05 | 34.60 | 34.90 | - | 0.14% | 3,189 |
| Jul 22, 2025 | 34.20 | 34.85 | 34.20 | 34.85 | - | 1.16% | 2,192 |
| Jul 21, 2025 | 34.40 | 34.50 | 34.30 | 34.45 | - | -0.29% | 3,600 |
| Jul 18, 2025 | 33.90 | 34.55 | 33.90 | 34.55 | - | 2.07% | 3,211 |
| Jul 17, 2025 | 34.10 | 34.30 | 33.65 | 33.85 | - | -0.88% | 1,468 |
| Jul 16, 2025 | 34.00 | 34.25 | 34.00 | 34.15 | - | 0.44% | 1,358 |
| Jul 15, 2025 | 34.35 | 34.60 | 34.00 | 34.00 | - | -1.02% | 3,440 |
| Jul 14, 2025 | 34.20 | 34.45 | 34.20 | 34.35 | - | 0.29% | 912 |
| Jul 11, 2025 | 34.85 | 34.85 | 34.20 | 34.25 | - | -1.58% | 1,738 |
| Jul 10, 2025 | 35.80 | 36.00 | 34.40 | 34.80 | - | -6.20% | 11,565 |
| Jul 9, 2025 | 36.20 | 37.10 | 36.20 | 37.10 | - | 2.34% | 4,997 |
| Jul 8, 2025 | 36.25 | 36.60 | 36.20 | 36.25 | - | -0.28% | 1,610 |
| Jul 7, 2025 | 36.60 | 36.75 | 36.00 | 36.35 | - | -0.27% | 3,105 |
| Jul 4, 2025 | 36.50 | 36.50 | 36.20 | 36.45 | - | -0.68% | 3,226 |
| Jul 3, 2025 | 36.65 | 36.80 | 36.40 | 36.70 | - | -1.21% | 1,137 |
| Jul 2, 2025 | 36.85 | 37.35 | 36.85 | 37.15 | - | 0.54% | 245 |