RTL Group S.A. (ETR:RRTL)
Germany
· Delayed Price · Currency is EUR 35.40
0.00 (0.00%)
At close: Mar 6, 2026
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.75 | 35.90 | 35.20 | 35.40 | 35.40 | - | 88,197 |
| Mar 5, 2026 | 35.95 | 36.05 | 35.35 | 35.40 | 35.40 | -0.70% | 83,407 |
| Mar 4, 2026 | 35.55 | 36.00 | 35.50 | 35.65 | 35.65 | 0.28% | 91,162 |
| Mar 3, 2026 | 36.25 | 36.25 | 35.45 | 35.55 | 35.55 | -2.74% | 144,302 |
| Mar 2, 2026 | 36.10 | 37.45 | 36.00 | 36.55 | 36.55 | -1.62% | 98,784 |
| Feb 27, 2026 | 36.55 | 37.30 | 36.50 | 37.15 | 37.15 | 0.95% | 125,248 |
| Feb 26, 2026 | 36.20 | 36.85 | 36.00 | 36.80 | 36.80 | 1.38% | 89,871 |
| Feb 25, 2026 | 36.75 | 36.80 | 36.15 | 36.30 | 36.30 | -0.68% | 66,826 |
| Feb 24, 2026 | 36.70 | 37.05 | 36.55 | 36.55 | 36.55 | -0.68% | 78,197 |
| Feb 23, 2026 | 37.50 | 37.50 | 36.75 | 36.80 | 36.80 | -1.47% | 51,226 |
| Feb 20, 2026 | 37.00 | 37.40 | 36.85 | 37.35 | 37.35 | 0.95% | 100,062 |
| Feb 19, 2026 | 36.60 | 37.00 | 36.35 | 37.00 | 37.00 | 0.95% | 49,952 |
| Feb 18, 2026 | 36.25 | 36.85 | 36.15 | 36.65 | 36.65 | 1.10% | 53,836 |
| Feb 17, 2026 | 35.90 | 36.30 | 35.65 | 36.25 | 36.25 | 1.83% | 55,178 |
| Feb 16, 2026 | 36.85 | 36.85 | 35.40 | 35.60 | 35.60 | -1.11% | 136,469 |
| Feb 13, 2026 | 37.40 | 37.40 | 35.95 | 36.00 | 36.00 | -2.96% | 142,610 |
| Feb 12, 2026 | 37.40 | 37.40 | 36.90 | 37.10 | 37.10 | 0.27% | 56,964 |
| Feb 11, 2026 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | -1.99% | 74,935 |
| Feb 10, 2026 | 36.95 | 37.75 | 36.90 | 37.75 | 37.75 | 2.03% | 122,436 |
| Feb 9, 2026 | 37.00 | 37.05 | 36.80 | 37.00 | 37.00 | 0.14% | 179,371 |
| Feb 6, 2026 | 36.60 | 37.00 | 36.40 | 36.95 | 36.95 | 0.14% | 90,019 |
| Feb 5, 2026 | 37.00 | 37.00 | 36.45 | 36.90 | 36.90 | 0.14% | 101,229 |
| Feb 4, 2026 | 36.60 | 37.00 | 36.30 | 36.85 | 36.85 | 1.80% | 171,216 |
| Feb 3, 2026 | 37.50 | 37.50 | 36.10 | 36.20 | 36.20 | -3.47% | 108,493 |
| Feb 2, 2026 | 37.00 | 37.70 | 36.80 | 37.50 | 37.50 | 1.76% | 244,920 |
| Jan 30, 2026 | 36.95 | 36.95 | 36.35 | 36.85 | 36.85 | - | 84,683 |
| Jan 29, 2026 | 37.05 | 37.35 | 36.70 | 36.85 | 36.85 | -0.67% | 168,000 |
| Jan 28, 2026 | 37.00 | 37.15 | 36.65 | 37.10 | 37.10 | 0.13% | 47,149 |
| Jan 27, 2026 | 36.90 | 37.05 | 36.50 | 37.05 | 37.05 | 0.68% | 55,197 |
| Jan 26, 2026 | 37.05 | 37.15 | 36.65 | 36.80 | 36.80 | -0.41% | 93,567 |
| Jan 23, 2026 | 37.00 | 37.00 | 36.50 | 36.95 | 36.95 | 0.41% | 100,028 |
| Jan 22, 2026 | 36.00 | 37.05 | 36.00 | 36.80 | 36.80 | 3.08% | 87,236 |
| Jan 21, 2026 | 36.20 | 36.20 | 35.35 | 35.70 | 35.70 | -0.42% | 53,249 |
| Jan 20, 2026 | 35.60 | 36.00 | 35.50 | 35.85 | 35.85 | 0.14% | 76,037 |
| Jan 19, 2026 | 35.40 | 35.95 | 35.35 | 35.80 | 35.80 | - | 75,728 |
| Jan 16, 2026 | 36.10 | 36.10 | 35.75 | 35.80 | 35.80 | -0.28% | 41,678 |
| Jan 15, 2026 | 36.00 | 36.10 | 35.55 | 35.90 | 35.90 | 0.70% | 54,459 |
| Jan 14, 2026 | 36.70 | 36.85 | 35.40 | 35.65 | 35.65 | -2.46% | 145,003 |
| Jan 13, 2026 | 37.00 | 37.20 | 36.50 | 36.55 | 36.55 | -0.81% | 119,255 |
| Jan 12, 2026 | 36.70 | 37.25 | 36.35 | 36.85 | 36.85 | 1.80% | 123,674 |
| Jan 9, 2026 | 36.00 | 36.30 | 35.50 | 36.20 | 36.20 | 1.97% | 102,476 |
| Jan 8, 2026 | 35.25 | 35.75 | 34.95 | 35.50 | 35.50 | 1.28% | 71,317 |
| Jan 7, 2026 | 34.95 | 35.05 | 34.65 | 35.05 | 35.05 | 0.57% | 103,423 |
| Jan 6, 2026 | 34.90 | 34.90 | 34.10 | 34.85 | 34.85 | -0.14% | 103,254 |
| Jan 5, 2026 | 34.90 | 35.05 | 34.60 | 34.90 | 34.90 | 0.29% | 95,171 |
| Jan 2, 2026 | 34.60 | 34.90 | 34.55 | 34.80 | 34.80 | 1.02% | 111,011 |
| Dec 30, 2025 | 34.30 | 34.65 | 34.20 | 34.45 | 34.45 | 0.58% | 72,551 |
| Dec 29, 2025 | 33.75 | 34.35 | 33.65 | 34.25 | 34.25 | 1.18% | 68,906 |
| Dec 23, 2025 | 33.85 | 34.05 | 33.70 | 33.85 | 33.85 | 0.30% | 91,294 |
| Dec 22, 2025 | 34.40 | 34.55 | 33.45 | 33.75 | 33.75 | -1.17% | 124,220 |
| Dec 19, 2025 | 33.75 | 34.15 | 33.65 | 34.15 | 34.15 | 1.34% | 267,463 |
| Dec 18, 2025 | 33.15 | 33.95 | 33.15 | 33.70 | 33.70 | 1.05% | 102,649 |
| Dec 17, 2025 | 33.30 | 33.70 | 33.05 | 33.35 | 33.35 | 0.91% | 84,101 |
| Dec 16, 2025 | 33.00 | 33.30 | 32.90 | 33.05 | 33.05 | 0.76% | 76,163 |
| Dec 15, 2025 | 32.85 | 32.95 | 32.60 | 32.80 | 32.80 | 0.77% | 52,281 |
| Dec 12, 2025 | 32.65 | 32.85 | 32.50 | 32.55 | 32.55 | 0.62% | 42,154 |
| Dec 11, 2025 | 32.00 | 32.45 | 31.95 | 32.35 | 32.35 | 1.25% | 54,112 |
| Dec 10, 2025 | 31.85 | 32.35 | 31.20 | 31.95 | 31.95 | -2.14% | 122,551 |
| Dec 9, 2025 | 32.90 | 32.90 | 32.45 | 32.65 | 32.65 | -0.46% | 72,465 |
| Dec 8, 2025 | 33.25 | 33.40 | 32.80 | 32.80 | 32.80 | -1.35% | 38,003 |
| Dec 5, 2025 | 33.25 | 33.50 | 33.10 | 33.25 | 33.25 | 0.45% | 58,954 |
| Dec 4, 2025 | 32.50 | 33.15 | 32.35 | 33.10 | 33.10 | 1.53% | 44,717 |
| Dec 3, 2025 | 33.35 | 33.50 | 32.60 | 32.60 | 32.60 | -1.95% | 66,414 |
| Dec 2, 2025 | 33.85 | 33.85 | 32.95 | 33.25 | 33.25 | -1.63% | 83,707 |
| Dec 1, 2025 | 34.00 | 34.15 | 33.60 | 33.80 | 33.80 | -0.73% | 71,551 |
| Nov 28, 2025 | 33.50 | 34.05 | 33.30 | 34.05 | 34.05 | 1.34% | 43,216 |
| Nov 27, 2025 | 33.45 | 33.80 | 33.40 | 33.60 | 33.60 | - | 36,865 |
| Nov 26, 2025 | 33.70 | 33.75 | 33.25 | 33.60 | 33.60 | -0.30% | 42,193 |
| Nov 25, 2025 | 33.35 | 33.80 | 33.20 | 33.70 | 33.70 | 1.05% | 77,632 |
| Nov 24, 2025 | 33.25 | 33.70 | 33.25 | 33.35 | 33.35 | 0.45% | 135,031 |
| Nov 21, 2025 | 32.10 | 33.25 | 32.10 | 33.20 | 33.20 | 1.84% | 77,947 |
| Nov 20, 2025 | 32.50 | 33.00 | 32.25 | 32.60 | 32.60 | 1.40% | 73,183 |
| Nov 19, 2025 | 31.75 | 32.65 | 31.50 | 32.15 | 32.15 | 1.58% | 109,081 |
| Nov 18, 2025 | 32.75 | 33.00 | 31.35 | 31.65 | 31.65 | -5.80% | 175,932 |
| Nov 17, 2025 | 33.20 | 33.60 | 33.05 | 33.60 | 33.60 | 1.20% | 52,344 |
| Nov 14, 2025 | 33.05 | 33.20 | 32.90 | 33.20 | 33.20 | -0.45% | 48,291 |
| Nov 13, 2025 | 33.70 | 34.00 | 33.35 | 33.35 | 33.35 | -1.19% | 71,095 |
| Nov 12, 2025 | 33.00 | 34.00 | 33.00 | 33.75 | 33.75 | 1.20% | 55,462 |
| Nov 11, 2025 | 33.05 | 33.40 | 33.05 | 33.35 | 33.35 | 0.91% | 34,515 |
| Nov 10, 2025 | 33.00 | 33.30 | 33.00 | 33.05 | 33.05 | 0.76% | 47,131 |
| Nov 7, 2025 | 32.55 | 33.05 | 32.30 | 32.80 | 32.80 | 1.39% | 104,849 |
| Nov 6, 2025 | 32.55 | 32.80 | 32.35 | 32.35 | 32.35 | -1.37% | 72,867 |
| Nov 5, 2025 | 32.55 | 32.85 | 32.25 | 32.80 | 32.80 | 0.61% | 65,061 |
| Nov 4, 2025 | 33.20 | 33.20 | 32.40 | 32.60 | 32.60 | -1.66% | 117,968 |
| Nov 3, 2025 | 33.65 | 33.75 | 33.15 | 33.15 | 33.15 | -0.90% | 55,615 |
| Oct 31, 2025 | 33.80 | 33.80 | 33.30 | 33.45 | 33.45 | -1.18% | 47,156 |
| Oct 30, 2025 | 33.70 | 33.90 | 33.50 | 33.85 | 33.85 | 0.45% | 67,763 |
| Oct 29, 2025 | 33.90 | 34.25 | 33.70 | 33.70 | 33.70 | -1.17% | 49,666 |
| Oct 28, 2025 | 34.70 | 34.80 | 33.50 | 34.10 | 34.10 | -1.45% | 146,204 |
| Oct 27, 2025 | 34.45 | 34.80 | 34.40 | 34.60 | 34.60 | -0.14% | 66,830 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.35 | 34.65 | 34.65 | -0.57% | 53,339 |
| Oct 23, 2025 | 34.80 | 35.00 | 34.40 | 34.85 | 34.85 | 1.01% | 74,788 |
| Oct 22, 2025 | 34.55 | 34.85 | 34.35 | 34.50 | 34.50 | 0.44% | 94,157 |
| Oct 21, 2025 | 34.90 | 35.00 | 34.35 | 34.35 | 34.35 | -1.58% | 81,385 |
| Oct 20, 2025 | 34.90 | 35.10 | 34.55 | 34.90 | 34.90 | 0.14% | 99,635 |
| Oct 17, 2025 | 34.10 | 34.85 | 33.95 | 34.85 | 34.85 | 1.60% | 65,837 |
| Oct 16, 2025 | 34.40 | 34.60 | 34.10 | 34.30 | 34.30 | -0.29% | 51,307 |
| Oct 15, 2025 | 34.65 | 34.70 | 34.40 | 34.40 | 34.40 | - | 30,033 |
| Oct 14, 2025 | 34.45 | 34.80 | 34.20 | 34.40 | 34.40 | -0.72% | 65,412 |
| Oct 13, 2025 | 34.60 | 34.80 | 34.45 | 34.65 | 34.65 | 0.73% | 28,901 |