RTL Group S.A. (FRA:RRTU)
Germany · Delayed Price · Currency is EUR 3.300
-0.020 (-0.60%)
At close: Mar 27, 2026
FRA:RRTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Mar 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Mar 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Mar 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | 30 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Mar 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Mar 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.44% | - |
| Mar 6, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 7.78% | 26 |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Mar 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Mar 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Mar 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Feb 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.71% | - |
| Feb 25, 2026 | 3.42 | 3.94 | 3.42 | 3.94 | 3.94 | 14.53% | 1,486 |
| Feb 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Feb 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Feb 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | - |
| Feb 17, 2026 | 3.32 | 3.64 | 3.32 | 3.64 | 3.64 | 6.43% | 100 |
| Feb 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Feb 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Feb 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Feb 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -12.18% | - |
| Feb 4, 2026 | 3.40 | 3.94 | 3.40 | 3.94 | 3.94 | 11.93% | 60 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Jan 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Jan 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jan 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -16.02% | - |
| Jan 22, 2026 | 3.36 | 4.12 | 3.36 | 4.12 | 4.12 | 23.35% | 1,000 |
| Jan 21, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Jan 19, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 4.17% | 7 |