RTL Group S.A. (FRA:RRTL)
Germany · Delayed Price · Currency is EUR 32.85
+0.35 (1.08%)
Last updated: Jul 28, 2026, 2:09 PM CET
FRA:RRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.30 | 33.00 | 32.30 | 32.50 | 32.50 | 1.25% | 2,588 |
| Jul 24, 2026 | 31.75 | 32.20 | 31.75 | 32.10 | 32.10 | 0.63% | 350 |
| Jul 23, 2026 | 31.85 | 32.00 | 31.85 | 31.90 | 31.90 | -1.24% | 1,040 |
| Jul 22, 2026 | 32.00 | 32.45 | 31.95 | 32.30 | 32.30 | 0.94% | 1,045 |
| Jul 21, 2026 | 31.95 | 32.00 | 31.75 | 32.00 | 32.00 | 0.63% | 458 |
| Jul 20, 2026 | 31.50 | 31.90 | 31.50 | 31.80 | 31.80 | -0.62% | 743 |
| Jul 17, 2026 | 31.15 | 32.00 | 31.15 | 32.00 | 32.00 | 1.59% | 60 |
| Jul 16, 2026 | 31.15 | 31.50 | 31.15 | 31.50 | 31.50 | 0.16% | 663 |
| Jul 15, 2026 | 30.85 | 31.45 | 30.85 | 31.45 | 31.45 | 1.29% | 460 |
| Jul 14, 2026 | 31.20 | 31.20 | 31.00 | 31.05 | 31.05 | -1.43% | 3,720 |
| Jul 13, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 538 |
| Jul 10, 2026 | 31.25 | 31.35 | 31.00 | 31.00 | 31.00 | -1.90% | 700 |
| Jul 9, 2026 | 31.25 | 31.70 | 31.25 | 31.60 | 31.60 | 0.80% | 5,357 |
| Jul 8, 2026 | 31.80 | 31.80 | 31.15 | 31.35 | 31.35 | -0.95% | 931 |
| Jul 7, 2026 | 32.15 | 32.25 | 31.65 | 31.65 | 31.65 | -1.86% | 800 |
| Jul 6, 2026 | 31.80 | 32.60 | 31.80 | 32.25 | 32.25 | 0.78% | 1,137 |
| Jul 3, 2026 | 31.80 | 32.05 | 31.70 | 32.00 | 32.00 | 0.63% | 2,566 |
| Jul 2, 2026 | 31.35 | 31.85 | 31.35 | 31.80 | 31.80 | 0.63% | 226 |
| Jul 1, 2026 | 31.05 | 31.60 | 30.55 | 31.60 | 31.60 | 1.44% | 1,460 |
| Jun 30, 2026 | 31.75 | 31.75 | 31.15 | 31.15 | 31.15 | -0.64% | 624 |
| Jun 29, 2026 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | -1.72% | 1,372 |
| Jun 26, 2026 | 30.90 | 31.90 | 30.90 | 31.90 | 31.90 | 1.92% | 286 |
| Jun 25, 2026 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | 0.32% | 100 |
| Jun 24, 2026 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | -0.16% | 301 |
| Jun 23, 2026 | 31.20 | 31.40 | 31.00 | 31.25 | 31.25 | -0.16% | 3,518 |
| Jun 22, 2026 | 31.85 | 31.85 | 31.30 | 31.30 | 31.30 | -1.57% | 1,693 |
| Jun 19, 2026 | 31.25 | 31.90 | 31.25 | 31.80 | 31.80 | 1.27% | 395 |
| Jun 18, 2026 | 31.70 | 31.70 | 31.25 | 31.40 | 31.40 | -1.41% | 1,565 |
| Jun 17, 2026 | 31.85 | 32.05 | 31.80 | 31.85 | 31.85 | -0.62% | 2,014 |
| Jun 16, 2026 | 32.05 | 32.30 | 32.05 | 32.05 | 32.05 | -1.84% | 545 |
| Jun 15, 2026 | 32.90 | 32.90 | 32.40 | 32.65 | 32.65 | 0.31% | 3,650 |
| Jun 12, 2026 | 32.70 | 32.70 | 32.25 | 32.55 | 32.55 | 0.15% | 485 |
| Jun 11, 2026 | 32.30 | 33.00 | 32.30 | 32.50 | 32.50 | 0.93% | 1,448 |
| Jun 10, 2026 | 32.35 | 32.35 | 32.15 | 32.20 | 32.20 | -0.62% | 418 |
| Jun 9, 2026 | 32.40 | 32.90 | 32.20 | 32.40 | 32.40 | -0.31% | 5,039 |
| Jun 8, 2026 | 31.40 | 33.05 | 31.40 | 32.50 | 32.50 | 3.50% | 4,516 |
| Jun 5, 2026 | 31.60 | 31.95 | 31.40 | 31.40 | 31.40 | -1.26% | 4,012 |
| Jun 4, 2026 | 30.75 | 31.80 | 30.75 | 31.80 | 31.80 | 3.08% | 1,344 |
| Jun 3, 2026 | 31.20 | 31.20 | 30.80 | 30.85 | 30.85 | -1.28% | 803 |
| Jun 2, 2026 | 31.60 | 31.90 | 31.00 | 31.25 | 31.25 | -0.95% | 2,708 |
| Jun 1, 2026 | 31.35 | 31.55 | 31.20 | 31.55 | 31.55 | 0.16% | 631 |
| May 29, 2026 | 31.15 | 31.55 | 31.15 | 31.50 | 31.50 | 0.48% | 1,845 |
| May 28, 2026 | 31.25 | 31.40 | 31.20 | 31.35 | 31.35 | -0.16% | 1,042 |
| May 27, 2026 | 31.20 | 31.70 | 31.20 | 31.40 | 31.40 | - | 850 |
| May 26, 2026 | 31.45 | 31.65 | 31.40 | 31.40 | 31.40 | -0.79% | 1,585 |
| May 25, 2026 | 31.30 | 31.75 | 31.30 | 31.65 | 31.65 | 2.43% | 1,000 |
| May 22, 2026 | 31.15 | 31.30 | 30.85 | 30.90 | 30.90 | -0.64% | 2,613 |
| May 21, 2026 | 30.90 | 31.20 | 30.80 | 31.10 | 31.10 | 0.65% | 5,039 |
| May 20, 2026 | 30.15 | 31.30 | 29.95 | 30.90 | 30.90 | 2.32% | 4,195 |
| May 19, 2026 | 30.80 | 30.95 | 30.20 | 30.20 | 30.20 | -1.79% | 3,221 |