RTL Group S.A. (FRA:RRTU)
Germany · Delayed Price · Currency is EUR 3.460
+0.040 (1.17%)
Last updated: Feb 20, 2026, 8:02 AM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jan 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -12.76% | - |
| Jan 13, 2026 | 3.46 | 3.92 | 3.46 | 3.92 | 3.92 | 15.29% | 327 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Jan 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jan 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jan 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jan 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jan 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Dec 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -13.66% | - |
| Dec 23, 2025 | 3.14 | 3.66 | 3.14 | 3.66 | 3.66 | 1.10% | 7 |
| Dec 22, 2025 | 3.20 | 3.62 | 3.20 | 3.62 | 3.62 | 16.03% | 122 |
| Dec 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Dec 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Dec 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | 896 |
| Dec 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Dec 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |