RTL Group S.A. (VIE:RTL)
Austria · Delayed Price · Currency is EUR 29.35
+0.65 (2.26%)
At close: Oct 8, 2026
VIE:RTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.40 | 29.35 | 28.40 | 29.35 | 29.35 | 2.26% | - |
| Oct 7, 2026 | 28.50 | 28.70 | 28.50 | 28.70 | 28.70 | - | - |
| Oct 6, 2026 | 28.55 | 28.95 | 28.55 | 28.70 | 28.70 | 1.06% | - |
| Oct 5, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 28.40 | -0.53% | - |
| Oct 2, 2026 | 28.60 | 28.90 | 28.55 | 28.55 | 28.55 | -2.39% | - |
| Oct 1, 2026 | 28.60 | 29.25 | 28.60 | 29.25 | 29.25 | 0.17% | - |
| Sep 30, 2026 | 29.40 | 29.55 | 29.20 | 29.20 | 29.20 | -2.50% | - |
| Sep 29, 2026 | 30.10 | 30.10 | 29.95 | 29.95 | 29.95 | -0.99% | 147 |
| Sep 28, 2026 | 30.40 | 30.40 | 30.20 | 30.25 | 30.25 | -0.82% | - |
| Sep 25, 2026 | 30.60 | 30.70 | 30.50 | 30.50 | 30.50 | -0.65% | 600 |
| Sep 24, 2026 | 30.85 | 31.00 | 30.70 | 30.70 | 30.70 | -0.49% | 400 |
| Sep 23, 2026 | 31.30 | 31.30 | 30.85 | 30.85 | 30.85 | -3.44% | - |
| Sep 22, 2026 | 31.75 | 32.00 | 31.75 | 31.95 | 31.95 | 0.63% | 400 |
| Sep 21, 2026 | 31.60 | 31.85 | 31.60 | 31.75 | 31.75 | -0.16% | 30 |
| Sep 18, 2026 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -1.55% | - |
| Sep 17, 2026 | 32.35 | 32.35 | 32.20 | 32.30 | 32.30 | 0.31% | 100 |
| Sep 16, 2026 | 32.10 | 32.20 | 31.90 | 32.20 | 32.20 | -0.16% | - |
| Sep 15, 2026 | 32.05 | 32.25 | 32.00 | 32.25 | 32.25 | 0.16% | - |
| Sep 14, 2026 | 32.25 | 32.25 | 32.00 | 32.20 | 32.20 | 1.42% | - |
| Sep 11, 2026 | 31.55 | 31.75 | 31.55 | 31.75 | 31.75 | 0.47% | - |
| Sep 10, 2026 | 31.45 | 31.85 | 31.45 | 31.60 | 31.60 | 0.32% | - |
| Sep 9, 2026 | 31.70 | 31.70 | 31.40 | 31.50 | 31.50 | -1.41% | 500 |
| Sep 8, 2026 | 31.90 | 31.95 | 31.85 | 31.95 | 31.95 | -1.08% | - |
| Sep 7, 2026 | 32.45 | 32.50 | 32.30 | 32.30 | 32.30 | - | 410 |
| Sep 4, 2026 | 32.80 | 32.80 | 32.30 | 32.30 | 32.30 | -0.77% | 100 |
| Sep 3, 2026 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | 2.52% | 400 |
| Sep 2, 2026 | 31.80 | 31.80 | 31.70 | 31.75 | 31.75 | -0.47% | - |
| Sep 1, 2026 | 32.00 | 32.05 | 31.90 | 31.90 | 31.90 | -1.09% | 174 |
| Aug 31, 2026 | 32.10 | 32.25 | 32.05 | 32.25 | 32.25 | 1.42% | - |
| Aug 28, 2026 | 32.00 | 32.00 | 31.65 | 31.80 | 31.80 | -0.47% | 200 |
| Aug 27, 2026 | 32.15 | 32.15 | 31.95 | 31.95 | 31.95 | -1.69% | - |
| Aug 26, 2026 | 32.45 | 32.50 | 32.35 | 32.50 | 32.50 | 2.04% | - |
| Aug 25, 2026 | 31.85 | 32.00 | 31.85 | 31.85 | 31.85 | 0.79% | - |
| Aug 24, 2026 | 31.45 | 31.65 | 31.45 | 31.60 | 31.60 | 0.48% | - |
| Aug 21, 2026 | 31.55 | 31.55 | 31.40 | 31.45 | 31.45 | -1.72% | 600 |
| Aug 20, 2026 | 31.65 | 32.00 | 31.60 | 32.00 | 32.00 | - | - |
| Aug 19, 2026 | 31.60 | 32.00 | 31.35 | 32.00 | 32.00 | 1.75% | - |
| Aug 18, 2026 | 31.20 | 31.45 | 31.20 | 31.45 | 31.45 | - | - |
| Aug 17, 2026 | 31.90 | 31.95 | 31.40 | 31.45 | 31.45 | -2.48% | 300 |
| Aug 14, 2026 | 32.20 | 32.30 | 32.20 | 32.25 | 32.25 | 1.26% | 300 |
| Aug 13, 2026 | 32.00 | 32.10 | 31.60 | 31.85 | 31.85 | -2.00% | - |
| Aug 12, 2026 | 32.35 | 32.60 | 32.35 | 32.50 | 32.50 | 1.40% | 569 |
| Aug 11, 2026 | 32.80 | 32.80 | 32.05 | 32.05 | 32.05 | -1.08% | 1,022 |
| Aug 10, 2026 | 32.65 | 32.65 | 32.40 | 32.40 | 32.40 | -1.07% | - |
| Aug 7, 2026 | 32.95 | 33.00 | 32.75 | 32.75 | 32.75 | -0.30% | 680 |
| Aug 6, 2026 | 32.50 | 33.00 | 32.50 | 32.85 | 32.85 | 0.46% | 600 |
| Aug 5, 2026 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 1.55% | 223 |
| Aug 4, 2026 | 32.45 | 32.45 | 32.20 | 32.20 | 32.20 | -1.68% | - |
| Aug 3, 2026 | 32.50 | 32.75 | 32.50 | 32.75 | 32.75 | 0.46% | - |
| Jul 31, 2026 | 32.40 | 32.75 | 32.40 | 32.60 | 32.60 | -0.91% | - |