RTL Group S.A. (BIT:1RRTL)
Italy
· Delayed Price · Currency is EUR 33.25
+0.10 (0.30%)
At close: Dec 5, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.30% | - |
| Dec 4, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.75% | - |
| Dec 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.33% | - |
| Dec 2, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.88% | - |
| Dec 1, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.30% | - |
| Nov 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.73% | - |
| Nov 26, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.15% | - |
| Nov 25, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -3.81% | - |
| Nov 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 7.91% | - |
| Nov 21, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.61% | - |
| Nov 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.93% | - |
| Nov 19, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 2.05% | - |
| Nov 18, 2025 | 32.15 | 32.15 | 31.40 | 31.70 | 31.70 | -6.07% | 1,725 |
| Nov 17, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.30% | - |
| Nov 14, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.44% | - |
| Nov 13, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.30% | - |
| Nov 12, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.51% | - |
| Nov 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.07% | - |
| Nov 7, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Nov 6, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.76% | - |
| Nov 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.49% | - |
| Nov 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.03% | - |
| Nov 3, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.45% | - |
| Oct 31, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.29% | - |
| Oct 30, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.32% | - |
| Oct 29, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.73% | - |
| Oct 28, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.01% | - |
| Oct 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.29% | - |
| Oct 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.71% | - |
| Oct 23, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.14% | - |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.14% | - |
| Oct 21, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.29% | - |
| Oct 20, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.01% | - |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Oct 16, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.43% | - |
| Oct 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.87% | - |
| Oct 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.14% | - |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | - |
| Oct 10, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -2.13% | - |
| Oct 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.95% | - |
| Oct 8, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.27% | - |
| Oct 7, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.14% | - |
| Oct 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.71% | - |
| Oct 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Oct 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | - |
| Oct 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.28% | - |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% | - |
| Sep 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.66% | - |
| Sep 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.26% | - |
| Sep 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.83% | - |
| Sep 24, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.98% | - |
| Sep 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.85% | - |
| Sep 22, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.84% | - |
| Sep 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Sep 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -1.33% | - |
| Sep 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.31% | - |
| Sep 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 7.78% | - |
| Sep 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.98% | - |
| Sep 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Sep 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.71% | - |
| Sep 5, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.57% | - |
| Sep 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% | - |
| Sep 3, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.43% | - |
| Sep 2, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.42% | - |
| Sep 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | - |
| Aug 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.58% | - |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.14% | - |
| Aug 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.25% | - |
| Aug 26, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | - |
| Aug 25, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.42% | - |
| Aug 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.02% | - |
| Aug 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Aug 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | - |
| Aug 19, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% | - |
| Aug 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.40% | - |
| Aug 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% | - |
| Aug 13, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.14% | - |
| Aug 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.85% | - |
| Aug 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | - |
| Aug 8, 2025 | 34.00 | 34.00 | 34.00 | 34.50 | 34.50 | 1.47% | 50 |
| Aug 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Aug 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43% | - |
| Aug 5, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
| Aug 4, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.72% | - |
| Aug 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 34.90 | 34.90 | -1.41% | 80 |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.71% | - |
| Jul 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% | - |
| Jul 28, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.85% | - |
| Jul 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.29% | - |
| Jul 24, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.14% | - |
| Jul 23, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.45% | - |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43% | - |
| Jul 21, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 1.17% | - |
| Jul 18, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.94% | - |