RCS MediaGroup S.p.A. (FRA:HPI2)
Germany
· Delayed Price · Currency is EUR 0.9530
+0.0020 (0.21%)
At close: Dec 4, 2025
RCS MediaGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.15% | 49 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | - |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Dec 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.63% | - |
| Nov 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| Nov 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.42% | - |
| Nov 25, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.97% | 664 |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.74% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 16 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.11% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.45% | - |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.93% | 450 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.21% | - |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | - |
| Nov 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.69% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.59% | - |
| Nov 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.95% | - |
| Nov 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.19% | 11 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.58% | - |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 891 |
| Oct 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Oct 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.33% | - |
| Oct 27, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.91% | 240 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.16% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.46% | - |
| Oct 21, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.93% | 1,354 |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | - |
| Oct 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.59% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Oct 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Oct 13, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.74% | 65 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Oct 9, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -2.10% | 469 |
| Oct 8, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.54% | 751 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.48% | 29 |
| Oct 6, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 10 |
| Oct 3, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.32% | 732 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.17% | 2 |
| Oct 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -1.16% | 10 |