RTL Group S.A. (LUX:RTLL)
Luxembourg
· Delayed Price · Currency is EUR 37.70
+0.20 (0.53%)
At close: Apr 28, 2026
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.53% | - |
| Apr 27, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% | - |
| Apr 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.21% | - |
| Apr 23, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.05% | - |
| Apr 22, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.68% | - |
| Apr 21, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.39% | - |
| Apr 20, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.78% | - |
| Apr 17, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.78% | - |
| Apr 16, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.39% | - |
| Apr 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.26% | - |
| Apr 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.39% | - |
| Apr 13, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.39% | - |
| Apr 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | - |
| Apr 9, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.66% | - |
| Apr 8, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2.17% | - |
| Apr 7, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.82% | - |
| Apr 2, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.95% | - |
| Apr 1, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.23% | - |
| Mar 31, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.27% | - |
| Mar 30, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.09% | - |
| Mar 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.85% | - |
| Mar 26, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.99% | - |
| Mar 25, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.72% | - |
| Mar 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Mar 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Mar 20, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.53% | - |
| Mar 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.25% | - |
| Mar 18, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.96% | - |
| Mar 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Mar 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.74% | - |
| Mar 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 2.76% | - |
| Mar 12, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 3.87% | - |
| Mar 11, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.69% | - |
| Mar 10, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.57% | - |
| Mar 9, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.27% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.98% | - |
| 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% | - |