RTL Group S.A. (VIE:RTL)
Austria · Delayed Price · Currency is EUR 46,051
+46,016 (132,039.72%)
At close: Aug 19, 2025, 5:30 PM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 46,378.79 | 46,630.37 | 46,050.69 | 46,050.69 | - | 132.00% | - |
| 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 | - | - | - |
| Jul 3, 2025 | 36.65 | 36.70 | 36.45 | 36.45 | - | -0.82% | 274 |
| Jul 2, 2025 | 36.95 | 37.25 | 36.75 | 36.75 | - | 0.55% | - |
| Jul 1, 2025 | 37.00 | 37.00 | 36.55 | 36.55 | - | -2.01% | 286 |
| Jun 30, 2025 | 37.30 | 37.30 | 36.95 | 37.30 | - | 1.91% | - |
| Jun 27, 2025 | 35.40 | 37.05 | 35.20 | 36.60 | - | 15.28% | 3,702 |
| Jun 26, 2025 | 31.75 | 31.90 | 31.75 | 31.75 | - | 0.95% | - |
| Jun 25, 2025 | 31.35 | 31.45 | 31.35 | 31.45 | - | 0.80% | - |
| Jun 24, 2025 | 31.15 | 31.30 | 31.05 | 31.20 | - | 1.63% | 199 |
| Jun 23, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | - | -2.23% | 199 |
| Jun 20, 2025 | 31.40 | 31.50 | 31.40 | 31.40 | - | 0.32% | - |
| Jun 19, 2025 | 31.55 | 31.55 | 31.30 | 31.30 | - | -1.42% | - |
| Jun 18, 2025 | 31.85 | 31.85 | 31.50 | 31.75 | - | -0.16% | - |
| Jun 17, 2025 | 31.75 | 32.00 | 31.75 | 31.80 | - | -0.62% | - |
| Jun 16, 2025 | 31.90 | 32.00 | 31.80 | 32.00 | - | 0.16% | 200 |
| Jun 13, 2025 | 32.10 | 32.10 | 31.65 | 31.95 | - | -1.24% | - |
| Jun 12, 2025 | 32.80 | 32.80 | 32.35 | 32.35 | - | -0.77% | - |
| Jun 11, 2025 | 32.80 | 32.95 | 32.60 | 32.60 | - | -0.46% | - |