RTL Group S.A. (LUX:RTLL)
Luxembourg
· 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 | 33.25 | 33.25 | 33.25 | 33.25 | 0.45% | - |
| Dec 4, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.53% | - |
| Dec 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.95% | - |
| Dec 2, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.63% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.44% | - |
| Nov 28, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.04% | - |
| Nov 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.30% | - |
| Nov 25, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.75% | - |
| Nov 24, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.75% | - |
| Nov 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.53% | - |
| Nov 20, 2025 | 31.00 | 33.00 | 31.00 | 32.70 | 32.70 | 1.71% | 200 |
| Nov 19, 2025 | 30.20 | 32.60 | 30.20 | 32.15 | 32.15 | 1.58% | 110 |
| Nov 18, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -5.52% | - |
| Nov 17, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.90% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.45% | - |
| Nov 13, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.19% | - |
| Nov 12, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1.20% | - |
| Nov 11, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.91% | - |
| Nov 10, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.76% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.39% | - |
| Nov 6, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.37% | - |
| Nov 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.46% | - |
| Nov 4, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.51% | - |
| Nov 3, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.90% | - |
| Oct 31, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.18% | - |
| Oct 30, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.45% | - |
| Oct 29, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.17% | - |
| Oct 28, 2025 | 32.35 | 34.80 | 32.35 | 34.10 | 34.10 | -1.87% | 1 |
| Oct 27, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Oct 24, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.57% | - |
| Oct 23, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | - |
| Oct 22, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.72% | - |
| Oct 21, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Oct 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Oct 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.46% | - |
| Oct 16, 2025 | 32.55 | 34.50 | 32.55 | 34.30 | 34.30 | -0.29% | 200 |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | - |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.43% | - |
| Oct 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.73% | - |
| Oct 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.43% | - |
| Oct 7, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.00% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | - |
| Sep 30, 2025 | 33.35 | 35.20 | 33.35 | 35.10 | 35.10 | -0.14% | 200 |
| Sep 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Sep 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | - |
| Sep 25, 2025 | 33.40 | 35.20 | 33.40 | 35.20 | 35.20 | -0.28% | 90 |
| Sep 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.14% | - |
| Sep 23, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Sep 22, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.14% | - |
| Sep 19, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.50% | - |
| Sep 18, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -2.57% | - |
| Sep 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | - |
| Sep 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -2.26% | - |
| Sep 15, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 6.68% | - |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | - |
| Sep 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.82% | - |
| Sep 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.05% | - |
| Sep 9, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.53% | - |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | - |
| Sep 4, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.91% | - |
| Sep 3, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.15% | - |
| Sep 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Sep 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% | - |
| Aug 28, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.16% | - |
| Aug 27, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.72% | - |
| Aug 26, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.80% | - |
| Aug 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Aug 22, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.42% | - |
| Aug 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.72% | - |
| Aug 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.29% | - |
| Aug 19, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.57% | - |
| Aug 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.41% | - |
| Aug 15, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.85% | - |
| Aug 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | - |
| Aug 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.71% | - |
| Aug 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.29% | - |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.49% | - |
| Aug 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.74% | - |
| Aug 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.88% | - |
| Aug 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.87% | - |
| Aug 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.58% | - |
| Aug 1, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.86% | - |
| Jul 31, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% | - |
| Jul 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.99% | - |
| Jul 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.32% | - |
| Jul 28, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.43% | - |
| Jul 25, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Jul 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.88% | - |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.14% | - |
| Jul 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.73% | - |
| Jul 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.15% | - |