RTL Group S.A. (FRA:RRTU)
Germany
· Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
At close: Dec 5, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1,604 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Dec 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Dec 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -13.74% | - |
| Nov 25, 2025 | 3.08 | 3.64 | 3.08 | 3.64 | 3.64 | 18.18% | 896 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 800 |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Nov 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Nov 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Nov 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Nov 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Oct 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Oct 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 13, 2025 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | - | 350 |
| Oct 10, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.85% | - |
| Oct 9, 2025 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | 5.56% | 250 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Sep 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Sep 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -13.30% | - |
| Sep 15, 2025 | 3.34 | 4.06 | 3.34 | 4.06 | 4.06 | 24.54% | 200 |
| Sep 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Sep 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Sep 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Sep 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Sep 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Sep 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Sep 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Aug 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 8.78% | - |
| Aug 28, 2025 | 3.18 | 3.44 | 2.96 | 2.96 | 2.96 | -8.07% | 6,500 |
| Aug 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Aug 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Aug 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Aug 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Aug 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jul 31, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jul 30, 2025 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 6.83% | 133 |
| Jul 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jul 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jul 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |