RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 0.9640
-0.0030 (-0.31%)
Feb 27, 2026, 12:34 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | 0.52% | 16,692 |
| Feb 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.31% | 116,240 |
| Feb 24, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.42% | 74,498 |
| Feb 23, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 199,433 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.10% | 54,676 |
| Feb 19, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 108,248 |
| Feb 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.42% | 61,950 |
| Feb 17, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 100,324 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.21% | 133,002 |
| Feb 13, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.21% | 309,853 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 291,409 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.47% | 204,387 |
| Feb 10, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.72% | 107,453 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.05% | 172,733 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.31% | 307,636 |
| Feb 5, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.31% | 363,586 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.93% | 645,979 |
| Feb 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.43% | 283,799 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 111,303 |
| Jan 30, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.10% | 58,376 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 140,420 |
| Jan 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.81% | 103,336 |
| Jan 27, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 279,513 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.31% | 261,839 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.21% | 162,456 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.95% | 460,801 |
| Jan 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 157,506 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 348,060 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 204,718 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 311,001 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.39% | 152,588 |
| Jan 14, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 211,577 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.40% | 174,983 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 569,567 |
| Jan 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.82% | 293,301 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | 86,063 |
| Jan 7, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 274,203 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.41% | 86,419 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.10% | 191,785 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.91% | 313,770 |
| Dec 30, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.23% | 636,112 |
| Dec 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.46% | 396,379 |
| Dec 23, 2025 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 3.23% | 623,893 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 0.11% | 1,130,573 |
| Dec 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.43% | 246,166 |
| Dec 18, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.19% | 313,813 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.11% | 187,294 |
| Dec 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.33% | 202,975 |
| Dec 15, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.11% | 230,389 |
| Dec 12, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.32% | 178,880 |