RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 1.030
-0.004 (-0.39%)
Oct 31, 2025, 5:35 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 95,390 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 107,045 |
| Oct 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 52,671 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 34,075 |
| Oct 27, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 25,038 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 90,018 |
| Oct 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 149,676 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 102,302 |
| Oct 21, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 157,549 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 198,510 |
| Oct 17, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 236,385 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 126,507 |
| Oct 15, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 53,694 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 168,065 |
| Oct 13, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 150,944 |
| Oct 10, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 216,472 |
| Oct 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 151,657 |
| Oct 8, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 108,861 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 115,141 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 167,622 |
| Oct 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 94,766 |
| Oct 2, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 114,891 |
| Oct 1, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 43,671 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 59,242 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 104,599 |
| Sep 26, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 138,622 |
| Sep 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 166,250 |
| Sep 24, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 43,762 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 142,907 |
| Sep 22, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 202,525 |
| Sep 19, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 525,423 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 251,730 |
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 280,857 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 246,137 |
| Sep 15, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 191,034 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 71,394 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 77,610 |
| Sep 10, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 189,973 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 85,451 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 20,421 |
| Sep 5, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 38,824 |
| Sep 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 81,103 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 56,137 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 69,685 |
| Sep 1, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.20% | 196,490 |
| Aug 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 214,160 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 152,325 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 103,841 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 97,062 |
| Aug 25, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 186,412 |