RTL Group S.A. (FRA:RRTL)
Germany
· Delayed Price · Currency is EUR 32.80
+0.05 (0.15%)
At close: Dec 4, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.05 | 33.65 | 33.00 | 33.55 | 33.55 | 2.29% | 6,689 |
| Dec 4, 2025 | 32.55 | 32.80 | 32.55 | 32.80 | 32.80 | 0.15% | 320 |
| Dec 3, 2025 | 33.35 | 33.35 | 32.65 | 32.75 | 32.75 | -2.53% | 3,060 |
| Dec 2, 2025 | 33.75 | 33.75 | 33.25 | 33.60 | 33.60 | -1.18% | 3,020 |
| Dec 1, 2025 | 33.85 | 34.00 | 33.65 | 34.00 | 34.00 | - | 5,394 |
| Nov 28, 2025 | 33.55 | 34.00 | 33.55 | 34.00 | 34.00 | 1.19% | 1,195 |
| Nov 27, 2025 | 33.50 | 33.65 | 33.40 | 33.60 | 33.60 | 0.30% | 1,893 |
| Nov 26, 2025 | 33.75 | 33.75 | 33.45 | 33.50 | 33.50 | -1.03% | 690 |
| Nov 25, 2025 | 33.25 | 33.85 | 33.25 | 33.85 | 33.85 | 0.74% | 1,281 |
| Nov 24, 2025 | 33.30 | 33.60 | 33.30 | 33.60 | 33.60 | 1.05% | 2,540 |
| Nov 21, 2025 | 32.20 | 33.30 | 32.20 | 33.25 | 33.25 | 1.37% | 3,730 |
| Nov 20, 2025 | 32.35 | 32.90 | 32.35 | 32.80 | 32.80 | 0.77% | 1,200 |
| Nov 19, 2025 | 31.50 | 32.55 | 31.50 | 32.55 | 32.55 | 2.20% | 1,060 |
| Nov 18, 2025 | 32.60 | 32.90 | 31.50 | 31.85 | 31.85 | -4.21% | 5,496 |
| Nov 17, 2025 | 33.15 | 33.25 | 33.10 | 33.25 | 33.25 | 0.45% | 1,250 |
| Nov 14, 2025 | 33.25 | 33.25 | 33.10 | 33.10 | 33.10 | -1.93% | 195 |
| Nov 13, 2025 | 33.70 | 33.95 | 33.70 | 33.75 | 33.75 | -0.15% | 288 |
| Nov 12, 2025 | 33.25 | 33.95 | 33.25 | 33.80 | 33.80 | 0.90% | 5,701 |
| Nov 11, 2025 | 33.15 | 33.50 | 33.15 | 33.50 | 33.50 | 1.36% | 687 |
| Nov 10, 2025 | 33.15 | 33.20 | 33.00 | 33.05 | 33.05 | 0.92% | 1,669 |
| Nov 7, 2025 | 32.25 | 32.95 | 32.25 | 32.75 | 32.75 | 0.61% | 5,158 |
| Nov 6, 2025 | 32.65 | 32.75 | 32.55 | 32.55 | 32.55 | -0.76% | 1,375 |
| Nov 5, 2025 | 32.55 | 32.80 | 32.30 | 32.80 | 32.80 | 0.61% | 3,245 |
| Nov 4, 2025 | 33.05 | 33.05 | 32.40 | 32.60 | 32.60 | -1.81% | 4,405 |
| Nov 3, 2025 | 33.60 | 33.65 | 33.20 | 33.20 | 33.20 | -1.19% | 2,268 |
| Oct 31, 2025 | 33.70 | 33.75 | 33.40 | 33.60 | 33.60 | -1.03% | 2,365 |
| Oct 30, 2025 | 33.80 | 33.95 | 33.60 | 33.95 | 33.95 | 0.44% | 6,820 |
| Oct 29, 2025 | 34.00 | 34.25 | 33.80 | 33.80 | 33.80 | -0.73% | 263 |
| Oct 28, 2025 | 34.55 | 34.55 | 33.60 | 34.05 | 34.05 | -1.59% | 4,114 |
| Oct 27, 2025 | 34.65 | 34.75 | 34.50 | 34.60 | 34.60 | 0.14% | 2,139 |
| Oct 24, 2025 | 34.90 | 34.90 | 34.55 | 34.55 | 34.55 | -1.00% | 2,034 |
| Oct 23, 2025 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.01% | 2,055 |
| Oct 22, 2025 | 34.30 | 34.80 | 34.30 | 34.55 | 34.55 | -0.14% | 360 |
| Oct 21, 2025 | 34.85 | 34.85 | 34.50 | 34.60 | 34.60 | -0.86% | 698 |
| Oct 20, 2025 | 34.90 | 35.10 | 34.70 | 34.90 | 34.90 | - | 3,490 |
| Oct 17, 2025 | 34.15 | 34.90 | 34.00 | 34.90 | 34.90 | 1.90% | 1,125 |
| Oct 16, 2025 | 34.35 | 34.45 | 34.25 | 34.25 | 34.25 | -0.58% | 1,565 |
| Oct 15, 2025 | 34.40 | 34.60 | 34.40 | 34.45 | 34.45 | 0.58% | 353 |
| Oct 14, 2025 | 34.60 | 34.85 | 34.25 | 34.25 | 34.25 | -1.58% | 1,238 |
| Oct 13, 2025 | 34.50 | 34.80 | 34.50 | 34.80 | 34.80 | 1.02% | 2,126 |
| Oct 10, 2025 | 34.80 | 34.90 | 34.45 | 34.45 | 34.45 | -1.15% | 1,258 |
| Oct 9, 2025 | 34.85 | 35.15 | 34.80 | 34.85 | 34.85 | - | 2,005 |
| Oct 8, 2025 | 34.75 | 34.90 | 34.75 | 34.85 | 34.85 | 0.14% | 938 |
| Oct 7, 2025 | 34.95 | 34.95 | 34.80 | 34.80 | 34.80 | -0.57% | 1,356 |
| Oct 6, 2025 | 35.00 | 35.15 | 34.60 | 35.00 | 35.00 | 0.72% | 6,018 |
| Oct 3, 2025 | 34.90 | 35.10 | 34.75 | 34.75 | 34.75 | -1.00% | 706 |
| Oct 2, 2025 | 34.95 | 35.30 | 34.85 | 35.10 | 35.10 | 0.29% | 1,595 |
| Oct 1, 2025 | 34.90 | 35.10 | 34.90 | 35.00 | 35.00 | -0.43% | 1,128 |
| Sep 30, 2025 | 35.00 | 35.20 | 35.00 | 35.15 | 35.15 | 0.57% | 1,028 |
| Sep 29, 2025 | 35.05 | 35.35 | 34.95 | 34.95 | 34.95 | -0.57% | 1,785 |
| Sep 26, 2025 | 35.20 | 35.35 | 35.05 | 35.15 | 35.15 | 0.29% | 1,021 |
| Sep 25, 2025 | 35.25 | 35.30 | 35.00 | 35.05 | 35.05 | -0.57% | 6,371 |
| Sep 24, 2025 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | 0.71% | 1,849 |
| Sep 23, 2025 | 35.55 | 35.90 | 35.00 | 35.00 | 35.00 | -2.37% | 3,595 |
| Sep 22, 2025 | 35.15 | 35.85 | 35.00 | 35.85 | 35.85 | 2.28% | 6,596 |
| Sep 19, 2025 | 36.65 | 36.65 | 34.80 | 35.05 | 35.05 | -2.77% | 6,274 |
| Sep 18, 2025 | 37.00 | 37.00 | 35.90 | 36.05 | 36.05 | -2.70% | 1,220 |
| Sep 17, 2025 | 36.75 | 37.05 | 36.55 | 37.05 | 37.05 | 0.54% | 906 |
| Sep 16, 2025 | 37.55 | 37.55 | 36.85 | 36.85 | 36.85 | -2.12% | 5,640 |
| Sep 15, 2025 | 35.20 | 38.50 | 35.20 | 37.65 | 37.65 | 7.42% | 42,218 |
| Sep 12, 2025 | 35.30 | 35.30 | 35.05 | 35.05 | 35.05 | -0.99% | 3,080 |
| Sep 11, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.67% | 5,888 |
| Sep 10, 2025 | 36.65 | 36.65 | 36.00 | 36.00 | 36.00 | -1.77% | 3,730 |
| Sep 9, 2025 | 35.85 | 36.75 | 35.85 | 36.65 | 36.65 | 2.09% | 5,430 |
| Sep 8, 2025 | 35.65 | 35.90 | 35.50 | 35.90 | 35.90 | 0.84% | 1,973 |
| Sep 5, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | 35.60 | 0.14% | 941 |
| Sep 4, 2025 | 34.80 | 35.55 | 34.80 | 35.55 | 35.55 | 2.75% | 2,533 |
| Sep 3, 2025 | 34.55 | 34.85 | 34.45 | 34.60 | 34.60 | - | 7,160 |
| Sep 2, 2025 | 35.20 | 35.35 | 34.40 | 34.60 | 34.60 | -1.98% | 3,710 |
| Sep 1, 2025 | 35.35 | 35.35 | 35.05 | 35.30 | 35.30 | - | 2,660 |
| Aug 29, 2025 | 34.75 | 35.45 | 34.75 | 35.30 | 35.30 | 1.73% | 4,642 |
| Aug 28, 2025 | 34.35 | 35.05 | 34.35 | 34.70 | 34.70 | 0.58% | 3,970 |
| Aug 27, 2025 | 34.75 | 34.75 | 34.30 | 34.50 | 34.50 | -1.15% | 2,625 |
| Aug 26, 2025 | 35.75 | 35.75 | 34.80 | 34.90 | 34.90 | -2.24% | 2,813 |
| Aug 25, 2025 | 35.55 | 35.70 | 35.40 | 35.70 | 35.70 | 0.42% | 300 |
| Aug 22, 2025 | 34.90 | 35.90 | 34.90 | 35.55 | 35.55 | 1.57% | 2,815 |
| Aug 21, 2025 | 34.85 | 35.25 | 34.75 | 35.00 | 35.00 | - | 5,450 |
| Aug 20, 2025 | 34.75 | 35.05 | 34.75 | 35.00 | 35.00 | -0.28% | 580 |
| Aug 19, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | -0.14% | 130 |
| Aug 18, 2025 | 35.30 | 35.30 | 35.10 | 35.15 | 35.15 | -0.85% | 4,746 |
| Aug 15, 2025 | 35.45 | 35.60 | 35.45 | 35.45 | 35.45 | 0.28% | 3,015 |
| Aug 14, 2025 | 35.45 | 35.50 | 35.00 | 35.35 | 35.35 | -0.28% | 6,373 |
| Aug 13, 2025 | 35.25 | 35.50 | 35.15 | 35.45 | 35.45 | 0.28% | 300 |
| Aug 12, 2025 | 35.40 | 35.60 | 35.05 | 35.35 | 35.35 | 0.57% | 844 |
| Aug 11, 2025 | 35.25 | 35.40 | 35.15 | 35.15 | 35.15 | 1.15% | 5,225 |
| Aug 8, 2025 | 34.15 | 35.25 | 34.00 | 34.75 | 34.75 | 1.16% | 4,503 |
| Aug 7, 2025 | 34.25 | 34.35 | 33.80 | 34.35 | 34.35 | 0.59% | 2,945 |
| Aug 6, 2025 | 34.50 | 34.50 | 33.85 | 34.15 | 34.15 | -1.01% | 2,362 |
| Aug 5, 2025 | 34.45 | 34.75 | 34.45 | 34.50 | 34.50 | -0.14% | 2,035 |
| Aug 4, 2025 | 34.60 | 34.75 | 34.30 | 34.55 | 34.55 | 1.02% | 11,972 |
| Aug 1, 2025 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | -1.30% | 2,614 |
| Jul 31, 2025 | 35.25 | 35.25 | 34.65 | 34.65 | 34.65 | -0.72% | 1,578 |
| Jul 30, 2025 | 35.40 | 35.40 | 34.90 | 34.90 | 34.90 | -0.99% | 1,627 |
| Jul 29, 2025 | 34.85 | 35.35 | 34.75 | 35.25 | 35.25 | 1.73% | 4,093 |
| Jul 28, 2025 | 35.15 | 35.45 | 34.45 | 34.65 | 34.65 | -1.42% | 1,000 |
| Jul 25, 2025 | 35.05 | 35.20 | 34.95 | 35.15 | 35.15 | -0.14% | 1,780 |
| Jul 24, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 0.86% | 430 |
| Jul 23, 2025 | 34.80 | 35.05 | 34.60 | 34.90 | 34.90 | 0.14% | 3,189 |
| Jul 22, 2025 | 34.20 | 34.85 | 34.20 | 34.85 | 34.85 | 1.16% | 2,192 |
| Jul 21, 2025 | 34.40 | 34.50 | 34.30 | 34.45 | 34.45 | -0.29% | 3,600 |