RTL Group S.A. (LUX:RTLL)
Luxembourg · Delayed Price · Currency is EUR 36.55
+0.55 (1.53%)
At close: Sep 9, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.05% | - |
| Sep 9, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.53% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | - |
| Sep 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.91% | - |
| Sep 3, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.15% | - |
| Sep 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Sep 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% | - |
| Aug 28, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.16% | - |
| Aug 27, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.72% | - |
| Aug 26, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.80% | - |
| Aug 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Aug 22, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.42% | - |
| Aug 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.72% | - |
| Aug 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.29% | - |
| Aug 19, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.57% | - |
| Aug 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.41% | - |
| Aug 15, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.85% | - |
| Aug 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | - |
| Aug 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Aug 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.29% | - |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.49% | - |
| Aug 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.74% | - |
| Aug 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.88% | - |
| Aug 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.87% | - |
| Aug 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.58% | - |
| Aug 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.86% | - |
| Jul 31, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% | - |
| Jul 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.99% | - |
| Jul 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.32% | - |
| Jul 28, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.43% | - |
| Jul 25, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Jul 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.88% | - |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.14% | - |
| Jul 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.73% | - |
| Jul 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.15% | - |
| Jul 18, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.47% | - |
| Jul 17, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.29% | - |
| Jul 16, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.29% | - |
| Jul 15, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.45% | - |
| Jul 14, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.15% | - |
| Jul 11, 2025 | 32.55 | 34.80 | 31.55 | 34.40 | 34.40 | -1.15% | 200 |
| Jul 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.69% | - |
| Jul 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.65% | - |
| Jul 8, 2025 | 34.75 | 36.65 | 34.75 | 36.30 | 36.30 | -0.14% | 10 |
| Jul 7, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.14% | - |
| Jul 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.27% | - |
| Jul 3, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.82% | - |