RCS MediaGroup S.p.A. (LON:0QEJ)
London · Delayed Price · Currency is GBP · Price in EUR 0.9670
+0.0200 (2.11%)
Feb 10, 2026, 9:38 AM GMT
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 4,344 |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 166 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 12,750 |
| Feb 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.15% | 1,538 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | 5,000 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | 119 |
| Jan 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 478 |
| Jan 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.11% | 1,432 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 142 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.22% | 4 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.49% | 4,492 |
| Dec 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.70% | 463 |
| Dec 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.90% | 2,330 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.07% | 10,020 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 1,155 |
| Nov 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.72% | 23,492 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | 7,990 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.75% | 1,500 |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.58% | 479 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 1,779 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 6,973 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.38% | 125 |
| Sep 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 4,770 |
| Sep 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.70% | 503 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.49% | 400 |
| Sep 22, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.32% | 2,326 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.51% | 35,453 |
| Sep 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 398 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 19,300 |
| Sep 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,001 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.60% | 7,002 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 1,881 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 1,829 |
| Aug 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,478 |