RCS MediaGroup S.p.A. (0QEJ.L) LSE

0.96

-0.009(-0.93%)

Updated at February 20 04:25PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.96	0.96	0.96	0.96	0.96	1,783
February 17, 2026	0.96	0.96	0.96	0.96	0.96	4,000
February 10, 2026	0.97	0.97	0.97	0.97	0.97	8,688
February 09, 2026	0.95	0.95	0.95	0.95	0.95	249
February 06, 2026	0.95	0.95	0.95	0.95	0.95	21,100
February 05, 2026	0.95	0.95	0.95	0.95	0.95	1,621
February 02, 2026	0.98	0.98	0.98	0.98	0.98	10,000
January 23, 2026	0.99	0.99	0.99	0.99	0.99	238
January 20, 2026	0.98	0.98	0.98	0.98	0.98	956
January 16, 2026	0.98	0.98	0.98	0.98	0.98	1,432
January 15, 2026	0.99	0.99	0.99	0.99	0.99	142
January 12, 2026	1	1	1	1	1	6
December 15, 2025	0.93	0.93	0.93	0.93	0.93	6,800
December 12, 2025	0.92	0.92	0.92	0.92	0.92	926
December 11, 2025	0.93	0.93	0.93	0.93	0.93	2,330
December 04, 2025	0.95	0.95	0.95	0.95	0.95	19,040
November 28, 2025	0.98	0.98	0.98	0.98	0.98	1,618
November 27, 2025	0.98	0.98	0.98	0.98	0.98	23,492
November 26, 2025	0.98	0.98	0.98	0.98	0.98	15,980
November 14, 2025	0.98	0.98	0.98	0.98	0.98	3,000
October 29, 2025	1.03	1.03	1.03	1.03	1.03	29,219
October 23, 2025	1.04	1.04	1.04	1.04	1.04	1,779
October 22, 2025	1.04	1.04	1.04	1.04	1.04	13,946