RTL Group S.A. (LUX:RTLL)
Luxembourg · Delayed Price · Currency is EUR 33.70
-0.40 (-1.17%)
At close: Oct 29, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.18% | - |
| Oct 30, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.45% | - |
| Oct 29, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.17% | - |
| Oct 28, 2025 | 32.35 | 34.80 | 32.35 | 34.10 | 34.10 | -1.87% | 1 |
| Oct 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Oct 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.57% | - |
| Oct 23, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | - |
| Oct 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.72% | - |
| Oct 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Oct 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Oct 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.46% | - |
| Oct 16, 2025 | 32.55 | 34.50 | 32.55 | 34.30 | 34.30 | -0.29% | 200 |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.43% | - |
| Oct 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.73% | - |
| Oct 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.43% | - |
| Oct 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.00% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | - |
| Sep 30, 2025 | 33.35 | 35.20 | 33.35 | 35.10 | 35.10 | -0.14% | 200 |
| Sep 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Sep 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | - |
| Sep 25, 2025 | 33.40 | 35.20 | 33.40 | 35.20 | 35.20 | -0.28% | 90 |
| Sep 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.14% | - |
| Sep 23, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Sep 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.14% | - |
| Sep 19, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.50% | - |
| Sep 18, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -2.57% | - |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | - |
| Sep 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -2.26% | - |
| Sep 15, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 6.68% | - |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | - |
| Sep 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.82% | - |
| 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 | - | - |