RTL Group S.A. (FRA:RRTU)
Germany · Delayed Price · Currency is EUR 4.280
+0.640 (17.58%)
Last updated: Apr 23, 2026, 3:17 PM CET
FRA:RRTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | 4.37% | - |
| Apr 22, 2026 | 3.64 | 4.12 | 3.64 | 4.12 | 4.12 | 13.19% | 15 |
| Apr 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -11.65% | - |
| Apr 20, 2026 | 3.60 | 4.12 | 3.60 | 4.12 | 4.12 | 14.44% | 1,021 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Apr 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Apr 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Apr 7, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| 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% | - |