RTL Group S.A. (FRA:RRTL)
Germany · Delayed Price · Currency is EUR 31.50
+0.40 (1.29%)
At close: Oct 23, 2026
FRA:RRTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.45 | 31.50 | 31.30 | 31.50 | 31.50 | 1.29% | 190 |
| Oct 22, 2026 | 31.05 | 31.25 | 31.05 | 31.10 | 31.10 | - | 180 |
| Oct 21, 2026 | 31.00 | 31.25 | 31.00 | 31.10 | 31.10 | 1.14% | 362 |
| Oct 20, 2026 | 30.50 | 30.75 | 30.50 | 30.75 | 30.75 | 0.33% | 300 |
| Oct 19, 2026 | 30.55 | 30.65 | 30.10 | 30.65 | 30.65 | -0.16% | 508 |
| Oct 16, 2026 | 30.15 | 30.85 | 30.15 | 30.70 | 30.70 | 1.15% | 481 |
| Oct 15, 2026 | 29.75 | 30.35 | 29.75 | 30.35 | 30.35 | 2.36% | 201 |
| Oct 14, 2026 | 29.25 | 30.25 | 29.25 | 29.65 | 29.65 | 1.89% | 151 |
| Oct 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | - |
| Oct 12, 2026 | 29.15 | 29.55 | 28.85 | 29.15 | 29.15 | -1.19% | 1,444 |
| Oct 9, 2026 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | 1.20% | 220 |
| Oct 8, 2026 | 28.45 | 29.35 | 28.45 | 29.15 | 29.15 | 2.10% | 554 |
| Oct 7, 2026 | 28.40 | 28.75 | 28.40 | 28.55 | 28.55 | - | 1,094 |
| Oct 6, 2026 | 28.65 | 28.95 | 28.50 | 28.55 | 28.55 | 0.18% | 2,146 |
| Oct 5, 2026 | 28.50 | 28.90 | 28.50 | 28.50 | 28.50 | -0.70% | 1,260 |
| Oct 2, 2026 | 28.55 | 28.85 | 28.55 | 28.70 | 28.70 | -0.52% | 606 |
| Oct 1, 2026 | 28.90 | 29.30 | 28.50 | 28.85 | 28.85 | -0.52% | 3,380 |
| Sep 30, 2026 | 29.45 | 29.50 | 28.95 | 29.00 | 29.00 | -1.02% | 1,153 |
| Sep 29, 2026 | 30.20 | 30.20 | 29.30 | 29.30 | 29.30 | -2.33% | 10,471 |
| Sep 28, 2026 | 30.45 | 30.45 | 30.00 | 30.00 | 30.00 | -1.48% | 1,518 |
| Sep 25, 2026 | 30.55 | 30.60 | 30.45 | 30.45 | 30.45 | -0.49% | 857 |
| Sep 24, 2026 | 30.80 | 31.10 | 30.60 | 30.60 | 30.60 | -0.97% | 292 |
| Sep 23, 2026 | 31.40 | 31.40 | 30.90 | 30.90 | 30.90 | -2.37% | 2,452 |
| Sep 22, 2026 | 31.65 | 32.00 | 31.65 | 31.65 | 31.65 | -0.47% | 910 |
| Sep 21, 2026 | 31.55 | 31.80 | 31.55 | 31.80 | 31.80 | 0.32% | 625 |
| Sep 18, 2026 | 31.80 | 32.00 | 31.60 | 31.70 | 31.70 | -1.71% | 1,028 |
| Sep 17, 2026 | 31.95 | 32.50 | 31.95 | 32.25 | 32.25 | 0.62% | 495 |
| Sep 16, 2026 | 32.10 | 32.20 | 32.05 | 32.05 | 32.05 | -0.62% | 206 |
| Sep 15, 2026 | 31.95 | 32.25 | 31.95 | 32.25 | 32.25 | - | 610 |
| Sep 14, 2026 | 31.70 | 32.25 | 31.70 | 32.25 | 32.25 | 2.06% | 2,109 |
| Sep 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | 251 |
| Sep 10, 2026 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | -0.48% | 150 |
| Sep 9, 2026 | 31.70 | 31.75 | 31.55 | 31.55 | 31.55 | -1.56% | 265 |
| Sep 8, 2026 | 31.95 | 32.05 | 31.95 | 32.05 | 32.05 | -0.31% | 236 |
| Sep 7, 2026 | 32.45 | 32.45 | 32.00 | 32.15 | 32.15 | -0.92% | 2,024 |
| Sep 4, 2026 | 32.55 | 32.60 | 32.25 | 32.45 | 32.45 | -0.46% | 435 |
| Sep 3, 2026 | 32.00 | 32.60 | 31.95 | 32.60 | 32.60 | 1.72% | 1,652 |
| Sep 2, 2026 | 31.70 | 32.25 | 31.70 | 32.05 | 32.05 | 0.63% | 3,063 |
| Sep 1, 2026 | 31.90 | 32.10 | 31.75 | 31.85 | 31.85 | -0.31% | 874 |
| Aug 31, 2026 | 32.10 | 32.20 | 31.95 | 31.95 | 31.95 | 0.63% | 3,150 |
| Aug 28, 2026 | 31.80 | 31.95 | 31.75 | 31.75 | 31.75 | -0.16% | 1,840 |
| Aug 27, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -1.09% | 500 |
| Aug 26, 2026 | 32.30 | 32.40 | 32.15 | 32.15 | 32.15 | -0.31% | 231 |
| Aug 25, 2026 | 31.75 | 32.30 | 31.75 | 32.25 | 32.25 | 1.26% | 3,232 |
| Aug 24, 2026 | 31.20 | 31.85 | 31.20 | 31.85 | 31.85 | 1.27% | 1,476 |
| Aug 21, 2026 | 31.35 | 31.60 | 31.30 | 31.45 | 31.45 | 0.32% | 891 |
| Aug 20, 2026 | 31.65 | 31.65 | 31.35 | 31.35 | 31.35 | -0.95% | 2,050 |
| Aug 19, 2026 | 31.45 | 31.65 | 31.45 | 31.65 | 31.65 | 0.48% | 810 |
| Aug 18, 2026 | 31.15 | 31.70 | 31.00 | 31.50 | 31.50 | 0.32% | 2,486 |
| Aug 17, 2026 | 32.15 | 32.15 | 31.25 | 31.40 | 31.40 | -2.03% | 2,344 |