RTL Group S.A. (VIE:RTL)
Austria · Delayed Price · Currency is EUR 36.40
-0.65 (-1.75%)
At close: Apr 2, 2026
VIE:RTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.85 | 36.85 | 36.40 | 36.40 | 36.40 | -1.75% | 70 |
| Apr 1, 2026 | 37.00 | 37.05 | 36.85 | 37.05 | 37.05 | 1.23% | - |
| Mar 31, 2026 | 36.90 | 36.90 | 36.30 | 36.60 | 36.60 | -0.27% | - |
| Mar 30, 2026 | 36.15 | 36.70 | 36.15 | 36.70 | 36.70 | 2.51% | 292 |
| Mar 27, 2026 | 35.40 | 35.80 | 35.35 | 35.80 | 35.80 | 1.42% | 292 |
| Mar 26, 2026 | 35.45 | 35.60 | 35.30 | 35.30 | 35.30 | -0.70% | 100 |
| Mar 25, 2026 | 35.40 | 35.55 | 35.25 | 35.55 | 35.55 | 1.72% | - |
| Mar 24, 2026 | 34.95 | 35.00 | 34.70 | 34.95 | 34.95 | 0.29% | - |
| Mar 23, 2026 | 33.95 | 35.05 | 33.75 | 34.85 | 34.85 | -0.57% | - |
| Mar 20, 2026 | 35.55 | 35.55 | 35.00 | 35.05 | 35.05 | -1.96% | - |
| Mar 19, 2026 | 35.80 | 35.85 | 35.75 | 35.75 | 35.75 | -1.24% | - |
| Mar 18, 2026 | 36.50 | 36.75 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 17, 2026 | 37.00 | 37.00 | 36.30 | 36.40 | 36.40 | -1.36% | - |
| Mar 16, 2026 | 37.25 | 37.25 | 36.90 | 36.90 | 36.90 | -0.81% | - |
| Mar 13, 2026 | 36.35 | 37.20 | 36.05 | 37.20 | 37.20 | 2.62% | 898 |
| Mar 12, 2026 | 35.10 | 36.25 | 35.10 | 36.25 | 36.25 | 3.42% | 4,288 |
| Mar 11, 2026 | 35.20 | 35.20 | 35.00 | 35.05 | 35.05 | -1.27% | - |
| Mar 10, 2026 | 35.45 | 35.60 | 35.45 | 35.50 | 35.50 | 1.72% | - |
| Mar 9, 2026 | 34.85 | 35.15 | 34.85 | 34.90 | 34.90 | -1.69% | 1 |
| Mar 6, 2026 | 35.60 | 35.75 | 35.40 | 35.50 | 35.50 | -0.42% | 292 |
| Mar 5, 2026 | 35.70 | 35.90 | 35.65 | 35.65 | 35.65 | -0.28% | - |
| Mar 4, 2026 | 35.65 | 36.00 | 35.65 | 35.75 | 35.75 | 0.42% | 501 |
| Mar 3, 2026 | 36.15 | 36.15 | 35.60 | 35.60 | 35.60 | -2.86% | - |
| Mar 2, 2026 | 36.25 | 37.05 | 36.25 | 36.65 | 36.65 | -1.21% | 455 |
| Feb 27, 2026 | 36.60 | 37.10 | 36.60 | 37.10 | 37.10 | 1.37% | 157 |
| Feb 26, 2026 | 36.45 | 36.60 | 36.10 | 36.60 | 36.60 | 0.83% | 1,326 |
| Feb 25, 2026 | 36.70 | 36.75 | 36.30 | 36.30 | 36.30 | -0.95% | 292 |
| Feb 24, 2026 | 36.75 | 36.90 | 36.65 | 36.65 | 36.65 | -1.21% | - |
| Feb 23, 2026 | 37.35 | 37.35 | 37.10 | 37.10 | 37.10 | -0.54% | - |
| Feb 20, 2026 | 37.20 | 37.30 | 37.10 | 37.30 | 37.30 | 1.08% | - |
| Feb 19, 2026 | 36.80 | 36.90 | 36.80 | 36.90 | 36.90 | 0.68% | 292 |
| Feb 18, 2026 | 36.20 | 36.65 | 36.20 | 36.65 | 36.65 | 1.10% | 292 |
| Feb 17, 2026 | 35.80 | 36.25 | 35.80 | 36.25 | 36.25 | 1.97% | 292 |
| Feb 16, 2026 | 36.75 | 36.75 | 35.55 | 35.55 | 35.55 | -1.66% | 829 |
| Feb 13, 2026 | 36.90 | 36.90 | 36.15 | 36.15 | 36.15 | -2.30% | - |
| Feb 12, 2026 | 37.30 | 37.35 | 37.00 | 37.00 | 37.00 | -0.27% | - |
| Feb 11, 2026 | 37.55 | 37.55 | 37.10 | 37.10 | 37.10 | -1.20% | - |
| Feb 10, 2026 | 37.00 | 37.55 | 37.00 | 37.55 | 37.55 | 1.76% | 519 |
| Feb 9, 2026 | 36.95 | 36.95 | 36.85 | 36.90 | 36.90 | -0.14% | - |
| Feb 6, 2026 | 36.60 | 36.95 | 36.60 | 36.95 | 36.95 | 0.27% | 140 |
| Feb 5, 2026 | 36.85 | 36.85 | 36.60 | 36.85 | 36.85 | -0.41% | 200 |
| Feb 4, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 2.07% | 376 |
| Feb 3, 2026 | 37.05 | 37.05 | 36.25 | 36.25 | 36.25 | -3.33% | 200 |
| Feb 2, 2026 | 37.00 | 37.55 | 37.00 | 37.50 | 37.50 | 2.18% | 984 |
| Jan 30, 2026 | 36.85 | 36.85 | 36.50 | 36.70 | 36.70 | -0.94% | - |
| Jan 29, 2026 | 37.10 | 37.10 | 37.00 | 37.05 | 37.05 | -0.13% | - |
| Jan 28, 2026 | 36.95 | 37.10 | 36.80 | 37.10 | 37.10 | 0.13% | - |
| Jan 27, 2026 | 36.65 | 37.05 | 36.45 | 37.05 | 37.05 | 0.41% | 600 |
| Jan 26, 2026 | 37.05 | 37.05 | 36.85 | 36.90 | 36.90 | 0.27% | - |
| Jan 23, 2026 | 36.75 | 36.80 | 36.65 | 36.80 | 36.80 | -0.27% | 292 |