RTL Group S.A. (FRA:RRTU)
Germany · Delayed Price · Currency is EUR 2.880
-0.040 (-1.37%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:RRTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | - | -1.37% | - |
| Jun 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jun 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| May 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| May 26, 2026 | 2.90 | 3.10 | 2.40 | 3.10 | 3.10 | 7.64% | 6,000 |
| May 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| May 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| May 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| May 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| May 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| May 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 1,000 |
| May 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| May 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| May 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| May 12, 2026 | 3.00 | 3.00 | 2.74 | 3.00 | 3.00 | -0.66% | 7,898 |
| May 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| May 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| May 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| May 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -14.69% | - |
| May 4, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -5.63% | 100 |
| Apr 30, 2026 | 3.82 | 4.14 | 3.82 | 4.14 | 3.75 | 15.64% | 609 |
| Apr 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.24 | -13.11% | - |
| Apr 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 3.73 | 0.98% | 4,500 |
| Apr 27, 2026 | 3.82 | 4.08 | 3.82 | 4.08 | 3.70 | -0.97% | 255 |
| Apr 24, 2026 | 3.76 | 4.12 | 3.76 | 4.12 | 3.73 | -3.74% | 1,200 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 3.88 | 3.88% | 5,550 |
| Apr 22, 2026 | 3.64 | 4.12 | 3.64 | 4.12 | 3.73 | 13.19% | 15 |
| Apr 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.30 | -11.65% | - |
| Apr 20, 2026 | 3.60 | 4.12 | 3.60 | 4.12 | 3.73 | 14.44% | 1,021 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.26 | - | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.26 | - | - |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.26 | 0.56% | - |
| Apr 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.24 | 0.56% | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.23 | - | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.23 | 1.14% | - |
| Apr 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.19 | 0.57% | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.17 | 1.16% | - |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.13 | 1.17% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.10 | -1.16% | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.13 | 0.58% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.12 | 2.99% | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.03 | 1.21% | - |
| Mar 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 2.99 | -0.60% | - |
| Mar 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.01 | 1.84% | - |
| Mar 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 2.95 | 0.62% | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.94 | - | - |
| Mar 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.94 | -2.41% | - |