RTL Group S.A. (VIE:RTL)
Austria
· Delayed Price · Currency is EUR 33.30
+0.20 (0.60%)
At close: Dec 5, 2025
RTL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.20 | 33.40 | 33.20 | 33.30 | 33.30 | 0.60% | - |
| Dec 4, 2025 | 32.70 | 33.10 | 32.45 | 33.10 | 33.10 | 1.38% | 570 |
| Dec 3, 2025 | 33.30 | 33.30 | 32.65 | 32.65 | 32.65 | -2.10% | - |
| Dec 2, 2025 | 33.70 | 33.70 | 33.10 | 33.35 | 33.35 | -1.77% | 338 |
| Dec 1, 2025 | 34.05 | 34.05 | 33.70 | 33.95 | 33.95 | - | - |
| Nov 28, 2025 | 33.70 | 33.95 | 33.65 | 33.95 | 33.95 | 0.89% | - |
| Nov 27, 2025 | 33.55 | 33.65 | 33.50 | 33.65 | 33.65 | 0.15% | - |
| Nov 26, 2025 | 33.55 | 33.60 | 33.35 | 33.60 | 33.60 | -0.44% | - |
| Nov 25, 2025 | 33.35 | 33.75 | 33.35 | 33.75 | 33.75 | 0.75% | - |
| Nov 24, 2025 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | 0.75% | - |
| Nov 21, 2025 | 32.80 | 33.25 | 32.70 | 33.25 | 33.25 | 1.53% | - |
| Nov 20, 2025 | 32.30 | 32.80 | 32.30 | 32.75 | 32.75 | 1.87% | 485 |
| Nov 19, 2025 | 31.85 | 32.65 | 31.85 | 32.15 | 32.15 | 1.58% | - |
| Nov 18, 2025 | 32.50 | 32.65 | 31.55 | 31.65 | 31.65 | -5.38% | 570 |
| Nov 17, 2025 | 33.20 | 33.45 | 33.05 | 33.45 | 33.45 | 0.60% | - |
| Nov 14, 2025 | 33.20 | 33.25 | 32.90 | 33.25 | 33.25 | -0.15% | - |
| Nov 13, 2025 | 33.80 | 33.90 | 33.30 | 33.30 | 33.30 | -1.77% | - |
| Nov 12, 2025 | 33.80 | 33.90 | 33.45 | 33.90 | 33.90 | 1.80% | - |
| Nov 11, 2025 | 33.05 | 33.30 | 33.05 | 33.30 | 33.30 | 0.60% | 39 |
| Nov 10, 2025 | 33.05 | 33.15 | 33.05 | 33.10 | 33.10 | 1.07% | - |
| Nov 7, 2025 | 32.50 | 32.85 | 32.50 | 32.75 | 32.75 | 1.08% | 221 |
| Nov 6, 2025 | 32.60 | 32.85 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 5, 2025 | 32.50 | 32.80 | 32.40 | 32.80 | 32.80 | 0.46% | - |
| Nov 4, 2025 | 32.85 | 32.85 | 32.50 | 32.65 | 32.65 | -1.51% | 200 |
| Nov 3, 2025 | 33.70 | 33.70 | 33.15 | 33.15 | 33.15 | -1.49% | - |
| Oct 31, 2025 | 33.95 | 33.95 | 33.40 | 33.65 | 33.65 | -0.74% | - |
| Oct 30, 2025 | 33.80 | 33.90 | 33.65 | 33.90 | 33.90 | 0.30% | - |
| Oct 29, 2025 | 33.95 | 34.25 | 33.80 | 33.80 | 33.80 | -1.02% | 105 |
| Oct 28, 2025 | 34.70 | 34.70 | 33.85 | 34.15 | 34.15 | -1.73% | 550 |
| Oct 27, 2025 | 34.70 | 34.75 | 34.45 | 34.75 | 34.75 | 0.14% | - |
| Oct 24, 2025 | 34.90 | 34.90 | 34.50 | 34.70 | 34.70 | -0.57% | 400 |
| Oct 23, 2025 | 34.75 | 34.90 | 34.60 | 34.90 | 34.90 | 0.29% | 485 |
| Oct 22, 2025 | 34.55 | 34.80 | 34.55 | 34.80 | 34.80 | 0.72% | - |
| Oct 21, 2025 | 34.85 | 34.85 | 34.55 | 34.55 | 34.55 | -0.86% | - |
| Oct 20, 2025 | 35.10 | 35.10 | 34.60 | 34.85 | 34.85 | 0.14% | - |
| Oct 17, 2025 | 34.20 | 34.80 | 34.05 | 34.80 | 34.80 | 1.16% | - |
| Oct 16, 2025 | 34.35 | 34.45 | 34.35 | 34.40 | 34.40 | -0.43% | - |
| Oct 15, 2025 | 34.70 | 34.70 | 34.50 | 34.55 | 34.55 | 0.14% | - |
| Oct 14, 2025 | 34.60 | 34.70 | 34.30 | 34.50 | 34.50 | -0.58% | - |
| Oct 13, 2025 | 34.70 | 34.70 | 34.50 | 34.70 | 34.70 | 0.58% | - |
| Oct 10, 2025 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Oct 9, 2025 | 34.80 | 35.25 | 34.80 | 34.90 | 34.90 | 0.29% | - |
| Oct 8, 2025 | 34.85 | 34.85 | 34.75 | 34.80 | 34.80 | -0.14% | - |
| Oct 7, 2025 | 34.95 | 34.95 | 34.85 | 34.85 | 34.85 | -0.43% | 200 |
| Oct 6, 2025 | 34.95 | 35.00 | 34.70 | 35.00 | 35.00 | 0.29% | 529 |
| Oct 3, 2025 | 35.00 | 35.00 | 34.75 | 34.90 | 34.90 | -0.29% | - |
| Oct 2, 2025 | 35.10 | 35.15 | 35.00 | 35.00 | 35.00 | -0.14% | - |
| Oct 1, 2025 | 34.80 | 35.10 | 34.80 | 35.05 | 35.05 | - | - |
| Sep 30, 2025 | 35.00 | 35.15 | 35.00 | 35.05 | 35.05 | -0.28% | 280 |
| Sep 29, 2025 | 35.25 | 35.25 | 35.05 | 35.15 | 35.15 | 0.14% | - |
| Sep 26, 2025 | 35.25 | 35.25 | 34.95 | 35.10 | 35.10 | -0.43% | - |
| Sep 25, 2025 | 35.15 | 35.25 | 34.95 | 35.25 | 35.25 | 0.43% | 39 |
| Sep 24, 2025 | 35.15 | 35.20 | 35.10 | 35.10 | 35.10 | -0.28% | - |
| Sep 23, 2025 | 35.70 | 35.70 | 35.20 | 35.20 | 35.20 | -1.40% | - |
| Sep 22, 2025 | 35.10 | 35.70 | 35.10 | 35.70 | 35.70 | 1.71% | - |
| Sep 19, 2025 | 35.35 | 35.45 | 35.00 | 35.10 | 35.10 | -2.90% | 424 |
| Sep 18, 2025 | 36.95 | 37.00 | 36.10 | 36.15 | 36.15 | -1.77% | - |
| Sep 17, 2025 | 36.80 | 36.90 | 36.75 | 36.80 | 36.80 | - | - |
| Sep 16, 2025 | 37.55 | 37.55 | 36.80 | 36.80 | 36.80 | -1.87% | - |
| Sep 15, 2025 | 37.95 | 37.95 | 37.50 | 37.50 | 37.50 | 6.38% | - |
| Sep 12, 2025 | 35.35 | 35.35 | 35.20 | 35.25 | 35.25 | 0.14% | - |
| Sep 11, 2025 | 35.95 | 35.95 | 35.20 | 35.20 | 35.20 | -1.95% | - |
| Sep 10, 2025 | 36.80 | 36.80 | 35.90 | 35.90 | 35.90 | -2.18% | - |
| Sep 9, 2025 | 36.20 | 36.70 | 36.20 | 36.70 | 36.70 | 2.23% | - |
| Sep 8, 2025 | 35.80 | 35.90 | 35.50 | 35.90 | 35.90 | 1.41% | 30 |
| Sep 5, 2025 | 35.55 | 35.55 | 35.40 | 35.40 | 35.40 | -0.28% | 274 |
| Sep 4, 2025 | 34.65 | 35.50 | 34.65 | 35.50 | 35.50 | 2.75% | - |
| Sep 3, 2025 | 34.85 | 34.85 | 34.50 | 34.55 | 34.55 | 0.29% | 51 |
| Sep 2, 2025 | 35.10 | 35.20 | 34.45 | 34.45 | 34.45 | -2.55% | 274 |
| Sep 1, 2025 | 35.30 | 35.35 | 35.15 | 35.35 | 35.35 | 0.28% | - |
| Aug 29, 2025 | 34.95 | 35.35 | 34.95 | 35.25 | 35.25 | 1.00% | 121 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 0.72% | - |
| Aug 27, 2025 | 34.80 | 34.80 | 34.35 | 34.65 | 34.65 | -0.57% | - |
| Aug 26, 2025 | 35.60 | 35.60 | 34.80 | 34.85 | 34.85 | -2.65% | - |
| Aug 25, 2025 | 35.65 | 35.80 | 35.50 | 35.80 | 35.80 | - | - |
| Aug 22, 2025 | 35.15 | 35.80 | 35.15 | 35.80 | 35.80 | 1.56% | - |
| Aug 21, 2025 | 34.85 | 35.25 | 34.80 | 35.25 | 35.25 | 0.86% | - |
| Aug 20, 2025 | 34.80 | 34.95 | 34.80 | 34.95 | 34.95 | -0.57% | - |
| Aug 19, 2025 | 35.05 | 35.30 | 35.05 | 35.15 | 35.15 | 0.86% | - |
| Aug 18, 2025 | 35.10 | 35.10 | 34.80 | 34.85 | 34.85 | -1.55% | 474 |
| Aug 15, 2025 | 35.70 | 35.70 | 35.40 | 35.40 | 35.40 | -0.14% | - |
| Aug 14, 2025 | 35.60 | 35.60 | 35.05 | 35.45 | 35.45 | 0.71% | - |
| Aug 13, 2025 | 35.50 | 35.50 | 35.15 | 35.20 | 35.20 | 0.14% | - |
| Aug 12, 2025 | 35.60 | 35.60 | 35.15 | 35.15 | 35.15 | -0.71% | 274 |
| Aug 11, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 2.02% | 548 |
| Aug 8, 2025 | 34.50 | 35.00 | 34.15 | 34.70 | 34.70 | 1.46% | 3,488 |
| Aug 7, 2025 | 33.75 | 34.30 | 33.75 | 34.20 | 34.20 | 0.88% | - |
| Aug 6, 2025 | 34.25 | 34.25 | 33.80 | 33.90 | 33.90 | -1.31% | - |
| Aug 5, 2025 | 34.60 | 34.60 | 34.35 | 34.35 | 34.35 | -0.43% | - |
| Aug 4, 2025 | 34.55 | 34.75 | 34.40 | 34.50 | 34.50 | 0.29% | - |
| Aug 1, 2025 | 34.65 | 34.65 | 34.25 | 34.40 | 34.40 | -1.43% | - |
| Jul 31, 2025 | 34.95 | 34.95 | 34.80 | 34.90 | 34.90 | -0.14% | - |
| Jul 30, 2025 | 35.25 | 35.25 | 34.95 | 34.95 | 34.95 | -1.13% | - |
| Jul 29, 2025 | 34.90 | 35.35 | 34.90 | 35.35 | 35.35 | 1.87% | - |
| Jul 28, 2025 | 35.25 | 35.25 | 34.70 | 34.70 | 34.70 | -1.14% | 274 |
| Jul 25, 2025 | 35.00 | 35.15 | 35.00 | 35.10 | 35.10 | - | - |
| Jul 24, 2025 | 34.95 | 35.10 | 34.80 | 35.10 | 35.10 | 1.30% | 4 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.65 | 34.65 | 34.65 | -0.29% | - |
| Jul 22, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.75 | 1.16% | - |
| Jul 21, 2025 | 34.65 | 34.65 | 34.35 | 34.35 | 34.35 | -0.29% | - |