Roularta Media Group NV (LON:0HC8)
London · Delayed Price · Currency is GBP · Price in EUR 15.50
0.00 (0.00%)
At close: Jul 30, 2025
Roularta Media Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.97% | - |
| Jul 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 10, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3 |
| Jul 4, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.32% | - |
| Jul 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 1 |
| Jun 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jun 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Jun 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | 4 |
| Jun 13, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | -1.27% | - |
| Jun 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | - |
| Jun 3, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | - | 1 |
| Jun 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | - |
| May 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | - |
| May 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | - |
| May 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1 |
| May 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1 |
| May 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 2 |
| May 23, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 1 |
| May 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1 |
| May 21, 2025 | 15.35 | 15.45 | 15.35 | 15.40 | 15.40 | - | 3 |
| May 20, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | - |
| May 19, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | - | 1 |
| May 16, 2025 | 15.25 | 15.30 | 15.15 | 15.20 | 15.20 | -0.33% | 1 |
| May 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1 |
| May 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| May 13, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| May 12, 2025 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 0.33% | - |
| May 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2 |
| May 6, 2025 | 15.35 | 15.45 | 15.30 | 15.30 | 15.30 | -0.97% | 8 |
| May 2, 2025 | 15.35 | 15.45 | 15.35 | 15.45 | 15.45 | 0.32% | 6 |
| Apr 30, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 0.33% | - |
| Apr 29, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -0.32% | 1 |
| Apr 28, 2025 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | - | 7 |
| Apr 25, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.33% | 272 |
| Apr 24, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | - | 99 |
| Apr 22, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | 0.99% | 1 |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | - |
| Apr 15, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | 18 |
| Apr 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.01% | - |
| Apr 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Mar 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.32% | 2 |
| Mar 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | - |
| Mar 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | 1 |
| Mar 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Mar 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% | 18 |
| Mar 17, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | - | 15 |