RTL Group S.A. (ETR:RRTL)
Germany
· Delayed Price · Currency is EUR 37.90
+0.20 (0.53%)
Apr 29, 2026, 9:24 AM CET
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.70 | 38.05 | 37.55 | 37.70 | 37.70 | 0.67% | 180,495 |
| Apr 27, 2026 | 38.00 | 38.00 | 37.40 | 37.45 | 37.45 | -0.40% | 228,327 |
| Apr 24, 2026 | 38.60 | 38.65 | 37.60 | 37.60 | 37.60 | -2.34% | 234,920 |
| Apr 23, 2026 | 38.65 | 38.80 | 38.25 | 38.50 | 38.50 | 1.18% | 230,716 |
| Apr 22, 2026 | 38.85 | 38.85 | 37.95 | 38.05 | 38.05 | -1.68% | 138,961 |
| Apr 21, 2026 | 38.75 | 39.00 | 38.60 | 38.70 | 38.70 | -0.39% | 146,253 |
| Apr 20, 2026 | 38.65 | 38.90 | 38.45 | 38.85 | 38.85 | 0.78% | 151,613 |
| Apr 17, 2026 | 38.50 | 38.75 | 38.25 | 38.55 | 38.55 | 0.78% | 169,845 |
| Apr 16, 2026 | 38.30 | 38.75 | 38.15 | 38.25 | 38.25 | 0.39% | 95,790 |
| Apr 15, 2026 | 38.50 | 38.50 | 37.75 | 38.10 | 38.10 | 0.26% | 161,555 |
| Apr 14, 2026 | 38.20 | 38.60 | 38.00 | 38.00 | 38.00 | -0.13% | 123,838 |
| Apr 13, 2026 | 38.50 | 38.50 | 37.60 | 38.05 | 38.05 | 0.13% | 117,634 |
| Apr 10, 2026 | 37.85 | 38.55 | 37.75 | 38.00 | 38.00 | 0.26% | 195,917 |
| Apr 9, 2026 | 37.70 | 37.90 | 37.35 | 37.90 | 37.90 | 0.66% | 130,773 |
| Apr 8, 2026 | 38.00 | 38.00 | 37.30 | 37.65 | 37.65 | 2.03% | 145,328 |
| Apr 7, 2026 | 37.10 | 37.65 | 36.80 | 36.90 | 36.90 | 0.96% | 168,424 |
| Apr 2, 2026 | 36.70 | 36.80 | 36.30 | 36.55 | 36.55 | -0.95% | 133,540 |
| Apr 1, 2026 | 37.40 | 37.40 | 36.65 | 36.90 | 36.90 | 1.23% | 124,633 |
| Mar 31, 2026 | 36.75 | 37.00 | 36.15 | 36.45 | 36.45 | -0.27% | 135,905 |
| Mar 30, 2026 | 36.70 | 36.70 | 35.80 | 36.55 | 36.55 | 2.67% | 170,691 |
| Mar 27, 2026 | 35.35 | 36.00 | 35.10 | 35.60 | 35.60 | 1.28% | 121,347 |
| Mar 26, 2026 | 35.50 | 35.70 | 35.10 | 35.15 | 35.15 | -0.99% | 142,081 |
| Mar 25, 2026 | 35.30 | 35.90 | 35.05 | 35.50 | 35.50 | 2.01% | 111,817 |
| Mar 24, 2026 | 34.80 | 35.05 | 34.50 | 34.80 | 34.80 | 0.58% | 123,661 |
| Mar 23, 2026 | 34.35 | 35.40 | 33.50 | 34.60 | 34.60 | -0.29% | 168,197 |
| Mar 20, 2026 | 35.60 | 35.75 | 34.70 | 34.70 | 34.70 | -1.98% | 214,773 |
| Mar 19, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -1.80% | 176,440 |
| Mar 18, 2026 | 36.55 | 37.00 | 36.05 | 36.05 | 36.05 | -0.96% | 135,391 |
| Mar 17, 2026 | 36.55 | 37.10 | 36.25 | 36.40 | 36.40 | - | 118,995 |
| Mar 16, 2026 | 37.30 | 37.30 | 36.40 | 36.40 | 36.40 | -2.02% | 154,040 |
| Mar 13, 2026 | 36.45 | 37.40 | 35.95 | 37.15 | 37.15 | 2.34% | 209,368 |
| Mar 12, 2026 | 35.40 | 36.40 | 34.20 | 36.30 | 36.30 | 4.01% | 351,360 |
| Mar 11, 2026 | 35.15 | 35.20 | 34.85 | 34.90 | 34.90 | -0.85% | 139,467 |
| Mar 10, 2026 | 35.65 | 35.75 | 35.20 | 35.20 | 35.20 | 0.72% | 118,126 |
| Mar 9, 2026 | 35.40 | 35.45 | 34.80 | 34.95 | 34.95 | -1.27% | 145,622 |
| 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% | 267,563 |
| Dec 18, 2025 | 33.15 | 33.95 | 33.15 | 33.70 | 33.70 | 1.05% | 102,669 |
| Dec 17, 2025 | 33.30 | 33.70 | 33.05 | 33.35 | 33.35 | 0.91% | 84,131 |
| Dec 16, 2025 | 33.00 | 33.30 | 32.90 | 33.05 | 33.05 | 0.76% | 76,173 |
| Dec 15, 2025 | 32.85 | 32.95 | 32.60 | 32.80 | 32.80 | 0.77% | 53,481 |
| 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% | 123,045 |
| 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% | 38,053 |
| Dec 5, 2025 | 33.25 | 33.50 | 33.10 | 33.25 | 33.25 | 0.45% | 60,154 |
| Dec 4, 2025 | 32.50 | 33.15 | 32.35 | 33.10 | 33.10 | 1.53% | 44,817 |
| 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 |