RTL Group S.A. (VIE:RTL)
Austria · Delayed Price · Currency is EUR 35.25
+0.05 (0.14%)
At close: Sep 12, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 46,134.19 | 46,206.80 | 46,019.64 | 46,197.24 | - | 128.00% | - |
| Sep 10, 2025 | 36.80 | 36.80 | 35.90 | 35.90 | - | -2.18% | - |
| Sep 9, 2025 | 36.20 | 36.70 | 36.20 | 36.70 | - | 2.23% | - |
| Sep 8, 2025 | 35.80 | 35.90 | 35.50 | 35.90 | - | 1.41% | 30 |
| Sep 5, 2025 | 35.55 | 35.55 | 35.40 | 35.40 | - | -0.28% | 274 |
| Sep 4, 2025 | 34.65 | 35.50 | 34.65 | 35.50 | - | 2.75% | - |
| Sep 3, 2025 | 34.85 | 34.85 | 34.50 | 34.55 | - | 0.29% | 51 |
| Sep 2, 2025 | 35.10 | 35.20 | 34.45 | 34.45 | - | -2.55% | 274 |
| Sep 1, 2025 | 35.30 | 35.35 | 35.15 | 35.35 | - | 0.28% | - |
| Aug 29, 2025 | 34.95 | 35.35 | 34.95 | 35.25 | - | 1.00% | 121 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | - | 0.72% | - |
| Aug 27, 2025 | 34.80 | 34.80 | 34.35 | 34.65 | - | -0.57% | - |
| Aug 26, 2025 | 35.60 | 35.60 | 34.80 | 34.85 | - | -2.65% | - |
| Aug 25, 2025 | 35.65 | 35.80 | 35.50 | 35.80 | - | - | - |
| Aug 22, 2025 | 35.15 | 35.80 | 35.15 | 35.80 | - | 1.56% | - |
| Aug 21, 2025 | 34.85 | 35.25 | 34.80 | 35.25 | - | 0.86% | - |
| Aug 20, 2025 | 34.80 | 34.95 | 34.80 | 34.95 | - | -0.57% | - |
| Aug 19, 2025 | 35.05 | 35.30 | 35.05 | 35.15 | - | 0.86% | - |
| Aug 18, 2025 | 35.10 | 35.10 | 34.80 | 34.85 | - | -1.55% | 474 |
| Aug 15, 2025 | 35.70 | 35.70 | 35.40 | 35.40 | - | -0.14% | - |
| Aug 14, 2025 | 35.60 | 35.60 | 35.05 | 35.45 | - | 0.71% | - |
| Aug 13, 2025 | 35.50 | 35.50 | 35.15 | 35.20 | - | 0.14% | - |
| Aug 12, 2025 | 35.60 | 35.60 | 35.15 | 35.15 | - | -0.71% | 274 |
| Aug 11, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | - | 2.02% | 548 |
| Aug 8, 2025 | 34.50 | 35.00 | 34.15 | 34.70 | - | 1.46% | 3,488 |
| Aug 7, 2025 | 33.75 | 34.30 | 33.75 | 34.20 | - | 0.88% | - |
| Aug 6, 2025 | 34.25 | 34.25 | 33.80 | 33.90 | - | -1.31% | - |
| Aug 5, 2025 | 34.60 | 34.60 | 34.35 | 34.35 | - | -0.43% | - |
| Aug 4, 2025 | 34.55 | 34.75 | 34.40 | 34.50 | - | 0.29% | - |
| Aug 1, 2025 | 34.65 | 34.65 | 34.25 | 34.40 | - | -1.43% | - |
| Jul 31, 2025 | 34.95 | 34.95 | 34.80 | 34.90 | - | -0.14% | - |
| Jul 30, 2025 | 35.25 | 35.25 | 34.95 | 34.95 | - | -1.13% | - |
| Jul 29, 2025 | 34.90 | 35.35 | 34.90 | 35.35 | - | 1.87% | - |
| Jul 28, 2025 | 35.25 | 35.25 | 34.70 | 34.70 | - | -1.14% | 274 |
| Jul 25, 2025 | 35.00 | 35.15 | 35.00 | 35.10 | - | - | - |
| Jul 24, 2025 | 34.95 | 35.10 | 34.80 | 35.10 | - | 1.30% | 4 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.65 | 34.65 | - | -0.29% | - |
| Jul 22, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | - | 1.16% | - |
| Jul 21, 2025 | 34.65 | 34.65 | 34.35 | 34.35 | - | -0.29% | - |
| Jul 18, 2025 | 34.00 | 34.45 | 34.00 | 34.45 | - | 1.62% | 274 |
| Jul 17, 2025 | 34.30 | 34.30 | 33.75 | 33.90 | - | -0.73% | 224 |
| Jul 16, 2025 | 34.10 | 34.20 | 34.10 | 34.15 | - | 0.44% | - |
| Jul 15, 2025 | 34.30 | 34.40 | 34.00 | 34.00 | - | -0.73% | - |
| Jul 14, 2025 | 34.15 | 34.35 | 34.15 | 34.25 | - | -0.44% | - |
| Jul 11, 2025 | 34.65 | 34.65 | 34.15 | 34.40 | - | -1.29% | 60 |
| Jul 10, 2025 | 34.35 | 34.85 | 34.35 | 34.85 | - | -5.56% | 60 |
| Jul 9, 2025 | 36.40 | 36.95 | 36.40 | 36.90 | - | 1.23% | - |
| Jul 8, 2025 | 36.25 | 36.55 | 36.25 | 36.45 | - | 0.97% | 60 |
| Jul 7, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | - | -0.96% | 60 |
| Jul 4, 2025 | 36.45 | 36.45 | 36.25 | 36.45 | - | - | - |