RCS MediaGroup S.p.A. (FRA:HPI2)
Germany
· Delayed Price · Currency is EUR 0.953
+0.002 (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 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.39% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.32% | 16 |
| Sep 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.75% | 18 |
| Sep 19, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 1.72% | 9,148 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | - |
| Sep 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.14% | 60 |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | - |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.39% | - |
| Sep 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.78% | 8 |
| Sep 11, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 3,803 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.31% | - |
| Sep 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | - |
| Sep 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Sep 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.94% | 5,000 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.31% | - |
| Sep 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.31% | 893 |
| Sep 1, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 4.05% | 893 |
| Aug 29, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.40% | - |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.40% | - |
| Aug 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | - |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | - |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Aug 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | - |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Aug 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Aug 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Aug 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | - |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.21% | - |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.80% | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.38% | 5,018 |
| Aug 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.60% | - |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | - |
| Jul 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.40% | - |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | - |
| Jul 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.75% | - |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.79% | - |
| Jul 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.50% | - |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.32% | - |
| Jul 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | - |
| Jul 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | - |