RTL Group S.A. (LUX:RTLL)
Luxembourg
· Delayed Price · Currency is EUR 35.40
-0.35 (-0.98%)
At close: Mar 5, 2026
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.56% | - |
| Mar 3, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -2.74% | - |
| Mar 2, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.88% | - |
| Feb 27, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.22% | - |
| Feb 26, 2026 | 34.35 | 36.80 | 34.35 | 36.80 | 36.80 | 1.38% | 20 |
| Feb 25, 2026 | 34.85 | 34.85 | 34.85 | 36.30 | 36.30 | -0.68% | 118 |
| Feb 24, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.68% | - |
| Feb 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.47% | - |
| Feb 20, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.95% | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.95% | - |
| Feb 18, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.24% | - |
| Feb 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Feb 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Feb 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.96% | - |
| Feb 12, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.13% | - |
| Feb 11, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.85% | - |
| Feb 10, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.17% | - |
| Feb 9, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | - |
| Feb 6, 2026 | 34.80 | 37.00 | 34.80 | 36.95 | 36.95 | 0.14% | 500 |
| Feb 5, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.14% | - |
| Feb 4, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.80% | - |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.47% | - |
| Feb 2, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.76% | - |
| Jan 30, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - | - |
| Jan 29, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.67% | - |
| Jan 28, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.13% | - |
| Jan 27, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.68% | - |
| Jan 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.41% | - |
| Jan 23, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.41% | - |
| Jan 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.08% | - |
| Jan 21, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.42% | - |
| Jan 20, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.14% | - |
| Jan 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.28% | - |
| Jan 15, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.70% | - |
| Jan 14, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -2.33% | - |
| Jan 13, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.95% | - |
| Jan 12, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.80% | - |
| Jan 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.97% | - |
| Jan 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.01% | - |
| Jan 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.14% | - |
| Jan 6, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.43% | - |
| Jan 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.02% | - |
| Dec 31, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - | - |
| Dec 30, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.58% | - |
| Dec 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.18% | - |
| Dec 24, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | - |
| Dec 23, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.30% | - |
| Dec 22, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.03% | - |
| Dec 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.19% | - |
| Dec 18, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.30% | - |
| Dec 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.66% | - |
| Dec 16, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.76% | - |
| Dec 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.77% | - |
| Dec 12, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.62% | - |
| Dec 11, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.25% | - |
| Dec 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.74% | - |
| Dec 9, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.15% | - |
| Dec 8, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.05% | - |
| 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% | - |