RCS MediaGroup S.p.A. (BIT:RCS)
Italy · Delayed Price · Currency is EUR 0.9740
-0.0070 (-0.71%)
Nov 26, 2025, 5:05 PM CET
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 107,615 |
| Nov 24, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.82% | 75,487 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.10% | 316,969 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 166,012 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 179,660 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.42% | 91,689 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 82,969 |
| Nov 14, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.90% | 374,375 |
| Nov 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 297,794 |
| Nov 12, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 243,378 |
| Nov 11, 2025 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.62% | 535,028 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 46,378 |
| Nov 7, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.56% | 224,944 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 119,751 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 50,050 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.19% | 175,043 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.55% | 168,210 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 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 | 1.16% | 52,671 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 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 | -0.38% | 90,018 |
| Oct 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.19% | 149,676 |
| Oct 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.33% | 102,302 |
| Oct 21, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.38% | 157,549 |
| Oct 20, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.73% | 198,510 |
| Oct 17, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.76% | 236,385 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.58% | 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 | 0.39% | 150,944 |
| Oct 10, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.33% | 216,472 |
| Oct 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.16% | 151,657 |
| Oct 8, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.19% | 108,861 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 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 | -0.76% | 114,891 |
| Oct 1, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.34% | 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 | 0.38% | 166,250 |
| Sep 24, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.57% | 43,762 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.58% | 142,907 |
| Sep 22, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | 202,525 |
| Sep 19, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 2.07% | 525,423 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.37% | 251,730 |
| Sep 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.10% | 280,857 |