RTL Group S.A. (ETR:RRTL)
Germany
· Delayed Price · Currency is EUR 33.25
+0.15 (0.45%)
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 | 33.50 | 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 |
| Oct 10, 2025 | 34.70 | 34.90 | 34.35 | 34.40 | 34.40 | -1.15% | 45,505 |
| Oct 9, 2025 | 34.95 | 35.20 | 34.80 | 34.80 | 34.80 | -0.14% | 120,995 |
| Oct 8, 2025 | 34.85 | 34.90 | 34.65 | 34.85 | 34.85 | 0.58% | 25,341 |
| Oct 7, 2025 | 34.95 | 35.05 | 34.65 | 34.65 | 34.65 | -0.57% | 22,692 |
| Oct 6, 2025 | 35.05 | 35.10 | 34.50 | 34.85 | 34.85 | -0.43% | 82,164 |
| Oct 3, 2025 | 35.05 | 35.10 | 34.70 | 35.00 | 35.00 | - | 103,442 |
| Oct 2, 2025 | 35.20 | 35.25 | 34.75 | 35.00 | 35.00 | - | 88,768 |
| Oct 1, 2025 | 34.80 | 35.30 | 34.75 | 35.00 | 35.00 | 0.14% | 62,206 |
| Sep 30, 2025 | 35.15 | 35.35 | 34.90 | 34.95 | 34.95 | -0.43% | 62,024 |
| Sep 29, 2025 | 35.15 | 35.35 | 34.90 | 35.10 | 35.10 | -0.14% | 44,693 |
| Sep 26, 2025 | 35.35 | 35.35 | 34.90 | 35.15 | 35.15 | -0.14% | 41,944 |
| Sep 25, 2025 | 35.10 | 35.40 | 34.85 | 35.20 | 35.20 | -0.28% | 120,517 |
| Sep 24, 2025 | 35.15 | 35.40 | 34.90 | 35.30 | 35.30 | -0.14% | 86,596 |
| Sep 23, 2025 | 35.70 | 36.00 | 34.95 | 35.35 | 35.35 | -0.28% | 155,398 |
| Sep 22, 2025 | 35.25 | 35.80 | 34.95 | 35.45 | 35.45 | 1.14% | 97,020 |
| Sep 19, 2025 | 36.15 | 36.30 | 34.70 | 35.05 | 35.05 | -2.50% | 405,564 |
| Sep 18, 2025 | 37.00 | 37.00 | 35.85 | 35.95 | 35.95 | -2.57% | 193,211 |
| Sep 17, 2025 | 36.85 | 37.00 | 36.50 | 36.90 | 36.90 | 0.41% | 132,412 |
| Sep 16, 2025 | 37.50 | 37.60 | 36.70 | 36.75 | 36.75 | -2.13% | 221,350 |
| Sep 15, 2025 | 36.50 | 38.90 | 36.50 | 37.55 | 37.55 | 6.68% | 598,265 |
| Sep 12, 2025 | 35.25 | 35.40 | 35.10 | 35.20 | 35.20 | 0.14% | 33,352 |
| Sep 11, 2025 | 35.80 | 35.80 | 35.10 | 35.15 | 35.15 | -1.82% | 64,586 |
| Sep 10, 2025 | 36.60 | 36.75 | 35.80 | 35.80 | 35.80 | -2.05% | 70,536 |
| Sep 9, 2025 | 36.05 | 36.70 | 36.05 | 36.55 | 36.55 | 1.53% | 76,300 |
| Sep 8, 2025 | 35.75 | 36.00 | 35.40 | 36.00 | 36.00 | 1.41% | 51,178 |
| Sep 5, 2025 | 35.20 | 35.65 | 35.20 | 35.50 | 35.50 | 0.42% | 55,452 |
| Sep 4, 2025 | 34.45 | 35.50 | 34.45 | 35.35 | 35.35 | 2.91% | 56,826 |
| Sep 3, 2025 | 34.50 | 34.80 | 34.35 | 34.35 | 34.35 | -0.15% | 83,231 |
| Sep 2, 2025 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -2.82% | 119,446 |
| Sep 1, 2025 | 35.30 | 35.40 | 34.95 | 35.40 | 35.40 | 0.57% | 20,580 |
| Aug 29, 2025 | 34.95 | 35.50 | 34.90 | 35.20 | 35.20 | 0.86% | 67,363 |
| Aug 28, 2025 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.31% | 59,093 |
| Aug 27, 2025 | 34.55 | 34.75 | 34.25 | 34.45 | 34.45 | -0.72% | 44,662 |
| Aug 26, 2025 | 35.55 | 35.55 | 34.65 | 34.70 | 34.70 | -2.94% | 95,393 |
| Aug 25, 2025 | 35.70 | 35.80 | 35.35 | 35.75 | 35.75 | 0.14% | 25,158 |
| Aug 22, 2025 | 35.05 | 35.95 | 35.05 | 35.70 | 35.70 | 1.56% | 41,158 |
| Aug 21, 2025 | 34.90 | 35.25 | 34.70 | 35.15 | 35.15 | 0.57% | 35,861 |
| Aug 20, 2025 | 34.85 | 35.05 | 34.75 | 34.95 | 34.95 | -0.29% | 28,892 |
| Aug 19, 2025 | 34.95 | 35.45 | 34.95 | 35.05 | 35.05 | -0.14% | 27,253 |
| Aug 18, 2025 | 34.80 | 35.25 | 34.70 | 35.10 | 35.10 | -0.71% | 54,916 |
| Aug 15, 2025 | 35.55 | 35.75 | 35.30 | 35.35 | 35.35 | -0.28% | 38,273 |
| Aug 14, 2025 | 35.50 | 35.80 | 35.00 | 35.45 | 35.45 | 0.14% | 56,741 |
| Aug 13, 2025 | 35.75 | 35.75 | 35.00 | 35.40 | 35.40 | 0.57% | 55,729 |
| Aug 12, 2025 | 35.75 | 35.75 | 35.10 | 35.20 | 35.20 | -0.56% | 60,326 |
| Aug 11, 2025 | 34.85 | 35.50 | 34.80 | 35.40 | 35.40 | 1.14% | 82,012 |
| Aug 8, 2025 | 34.10 | 35.45 | 33.35 | 35.00 | 35.00 | 2.49% | 137,804 |
| Aug 7, 2025 | 34.00 | 34.35 | 33.65 | 34.15 | 34.15 | 0.74% | 61,174 |
| Aug 6, 2025 | 34.20 | 34.20 | 33.80 | 33.90 | 33.90 | -1.17% | 30,598 |
| Aug 5, 2025 | 34.55 | 34.80 | 34.20 | 34.30 | 34.30 | -0.58% | 52,744 |
| Aug 4, 2025 | 34.30 | 34.80 | 34.30 | 34.50 | 34.50 | 0.58% | 48,682 |
| Aug 1, 2025 | 34.60 | 34.65 | 34.15 | 34.30 | 34.30 | -0.87% | 54,789 |
| Jul 31, 2025 | 34.95 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 66,065 |
| Jul 30, 2025 | 35.15 | 35.30 | 34.90 | 35.00 | 35.00 | -0.99% | 25,602 |
| Jul 29, 2025 | 34.85 | 35.40 | 34.85 | 35.35 | 35.35 | 2.32% | 62,605 |
| Jul 28, 2025 | 35.15 | 35.35 | 34.55 | 34.55 | 34.55 | -1.43% | 56,716 |
| Jul 25, 2025 | 35.10 | 35.25 | 34.95 | 35.05 | 35.05 | -0.57% | 46,630 |
| Jul 24, 2025 | 34.95 | 35.25 | 34.70 | 35.25 | 35.25 | 1.73% | 81,330 |
| Jul 23, 2025 | 34.95 | 35.00 | 34.55 | 34.65 | 34.65 | -0.14% | 39,863 |
| Jul 22, 2025 | 34.30 | 34.75 | 34.30 | 34.70 | 34.70 | 0.87% | 50,424 |
| Jul 21, 2025 | 34.50 | 34.65 | 34.20 | 34.40 | 34.40 | -0.15% | 51,042 |