Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

RCS MediaGroup S.p.A. (HPI2.F)

Compare

1.0200

+0.0200

+(2.00%)

As of 8:06:56 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	1
Mar 7, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 6, 2025	1.0050	1.0050	1.0050	1.0050	1.0050	-
Mar 5, 2025	0.9880	0.9880	0.9880	0.9880	0.9880	-
Mar 4, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 3, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Feb 28, 2025	0.9820	0.9820	0.9820	0.9820	0.9820	-
Feb 27, 2025	1.0050	1.0050	1.0050	1.0050	1.0050	-
Feb 26, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Feb 25, 2025	0.9660	0.9660	0.9660	0.9660	0.9660	-
Feb 24, 2025	0.9680	0.9680	0.9680	0.9680	0.9680	-
Feb 21, 2025	0.9560	0.9560	0.9560	0.9560	0.9560	-
Feb 20, 2025	0.9520	0.9520	0.9520	0.9520	0.9520	-
Feb 19, 2025	0.9520	0.9520	0.9520	0.9520	0.9520	-
Feb 18, 2025	0.9460	0.9460	0.9460	0.9460	0.9460	-
Feb 17, 2025	0.9160	0.9160	0.9160	0.9160	0.9160	1
Feb 14, 2025	0.9020	0.9020	0.9020	0.9020	0.9020	-
Feb 13, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 12, 2025	0.9180	0.9180	0.9180	0.9180	0.9180	-
Feb 11, 2025	0.9020	0.9020	0.9020	0.9020	0.9020	-
Feb 10, 2025	0.9120	0.9120	0.9080	0.9080	0.9080	9,432
Feb 7, 2025	0.9060	0.9060	0.9060	0.9060	0.9060	-
Feb 6, 2025	0.9080	0.9080	0.9080	0.9080	0.9080	-
Feb 5, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Feb 4, 2025	0.8920	0.9180	0.8920	0.9180	0.9180	4,238
Feb 3, 2025	0.8640	0.8640	0.8640	0.8640	0.8640	-
Jan 31, 2025	0.8720	0.8720	0.8720	0.8720	0.8720	-
Jan 30, 2025	0.8820	0.8820	0.8820	0.8820	0.8820	-
Jan 29, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 28, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 27, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 24, 2025	0.8720	0.8720	0.8720	0.8720	0.8720	-
Jan 23, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 22, 2025	0.8720	0.8720	0.8720	0.8720	0.8720	-
Jan 21, 2025	0.8660	0.8980	0.8660	0.8980	0.8980	999
Jan 20, 2025	0.8660	0.8740	0.8660	0.8740	0.8740	28
Jan 17, 2025	0.8580	0.8600	0.8580	0.8600	0.8600	4,859
Jan 16, 2025	0.8560	0.8640	0.8560	0.8640	0.8640	7
Jan 15, 2025	0.8580	0.8580	0.8580	0.8580	0.8580	-
Jan 14, 2025	0.8560	0.8560	0.8560	0.8560	0.8560	-
Jan 13, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 10, 2025	0.8520	0.8520	0.8520	0.8520	0.8520	-
Jan 9, 2025	0.8520	0.8520	0.8520	0.8520	0.8520	-
Jan 8, 2025	0.8560	0.8560	0.8560	0.8560	0.8560	-
Jan 7, 2025	0.8580	0.8580	0.8580	0.8580	0.8580	-
Jan 6, 2025	0.8540	0.8540	0.8540	0.8540	0.8540	6
Jan 3, 2025	0.8580	0.8580	0.8580	0.8580	0.8580	-
Jan 2, 2025	0.8680	0.9080	0.8680	0.9080	0.9080	206
Dec 30, 2024	0.8480	0.8480	0.8480	0.8480	0.8480	-
Dec 27, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	-
Dec 23, 2024	0.8460	0.8460	0.8460	0.8460	0.8460	-
Dec 20, 2024	0.8520	0.8520	0.8520	0.8520	0.8520	1,200
Dec 19, 2024	0.8640	0.8640	0.8640	0.8640	0.8640	-
Dec 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 16, 2024	0.8700	0.8780	0.8700	0.8780	0.8780	1,843
Dec 13, 2024	0.8740	0.8740	0.8740	0.8740	0.8740	-
Dec 12, 2024	0.8740	0.8820	0.8740	0.8820	0.8820	5,440
Dec 11, 2024	0.8640	0.8640	0.8640	0.8640	0.8640	-
Dec 10, 2024	0.8660	0.8660	0.8660	0.8660	0.8660	-
Dec 9, 2024	0.8360	0.8360	0.8360	0.8360	0.8360	5,000
Dec 6, 2024	0.8680	0.8680	0.8680	0.8680	0.8680	-
Dec 5, 2024	0.8580	0.8580	0.8580	0.8580	0.8580	-
Dec 4, 2024	0.8340	0.8500	0.8340	0.8500	0.8500	203
Dec 3, 2024	0.8300	0.8360	0.8300	0.8320	0.8320	7
Dec 2, 2024	0.8240	0.8240	0.8240	0.8240	0.8240	-
Nov 29, 2024	0.8240	0.8240	0.8240	0.8240	0.8240	-
Nov 28, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 26, 2024	0.8260	0.8260	0.8260	0.8260	0.8260	-
Nov 25, 2024	0.8200	0.8560	0.8200	0.8560	0.8560	4,284
Nov 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 20, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 19, 2024	0.8180	0.8180	0.8180	0.8180	0.8180	-
Nov 18, 2024	0.7900	0.8120	0.7900	0.8120	0.8120	33
Nov 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 14, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 11, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Nov 8, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Nov 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Nov 6, 2024	0.7720	0.7820	0.7720	0.7820	0.7820	5,706
Nov 5, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Nov 4, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Nov 1, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Oct 31, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	-
Oct 30, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 29, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Oct 28, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Oct 25, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Oct 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 23, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 22, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
Oct 21, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Oct 18, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Oct 17, 2024	0.7620	0.7840	0.7620	0.7840	0.7840	1
Oct 16, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Oct 15, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Oct 14, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Oct 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 9, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Oct 8, 2024	0.7960	0.7960	0.7960	0.7960	0.7960	5,000
Oct 7, 2024	0.7560	0.7780	0.7560	0.7780	0.7780	4,000
Oct 4, 2024	0.7520	0.7740	0.7520	0.7700	0.7700	2,038
Oct 3, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	1,000
Oct 2, 2024	0.7580	0.7740	0.7580	0.7740	0.7740	9
Oct 1, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Sep 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 27, 2024	0.7620	0.7620	0.7620	0.7620	0.7620	-
Sep 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Sep 25, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
Sep 24, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Sep 23, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Sep 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sep 19, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Sep 18, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Sep 17, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Sep 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 12, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Sep 11, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Sep 10, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Sep 9, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 6, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Sep 5, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Sep 4, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Sep 3, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Sep 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Aug 30, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	2,000
Aug 29, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Aug 28, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 27, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Aug 26, 2024	0.7360	0.7540	0.7360	0.7540	0.7540	2,000
Aug 23, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 22, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 21, 2024	0.7260	0.7260	0.7260	0.7260	0.7260	-
Aug 20, 2024	0.7380	0.7460	0.7380	0.7460	0.7460	33
Aug 19, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Aug 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 15, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Aug 14, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Aug 13, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Aug 12, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Aug 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Aug 8, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Aug 7, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Aug 6, 2024	0.6920	0.7380	0.6920	0.7380	0.7380	2,351
Aug 5, 2024	0.7120	0.7120	0.7120	0.7120	0.7120	-
Aug 2, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Aug 1, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 31, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 30, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	-
Jul 29, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jul 26, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	-
Jul 25, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Jul 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 23, 2024	0.7520	0.7680	0.7520	0.7640	0.7640	7
Jul 22, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Jul 19, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	-
Jul 18, 2024	0.7440	0.7600	0.7440	0.7600	0.7600	2
Jul 17, 2024	0.7420	0.7420	0.7420	0.7420	0.7420	-
Jul 16, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	-
Jul 15, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Jul 12, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Jul 11, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Jul 10, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Jul 9, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Jul 8, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jul 5, 2024	0.7260	0.7260	0.7260	0.7260	0.7260	-
Jul 4, 2024	0.7220	0.7520	0.7220	0.7520	0.7520	7,326
Jul 3, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Jul 2, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Jul 1, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	-
Jun 28, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	-
Jun 27, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 26, 2024	0.7300	0.7580	0.7300	0.7460	0.7460	2,203
Jun 25, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Jun 24, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Jun 21, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	-
Jun 20, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
Jun 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 18, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jun 17, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Jun 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 13, 2024	0.7620	0.7700	0.7620	0.7700	0.7700	259
Jun 12, 2024	0.7560	0.7780	0.7560	0.7780	0.7780	138
Jun 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 10, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Jun 7, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jun 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 5, 2024	0.7580	0.7620	0.7580	0.7620	0.7620	4
Jun 4, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jun 3, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
May 31, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
May 30, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	-
May 29, 2024	0.7820	0.7820	0.7820	0.7820	0.7820	-
May 28, 2024	0.7820	0.7820	0.7820	0.7820	0.7820	-
May 27, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
May 24, 2024	0.7820	0.7820	0.7820	0.7820	0.7820	-
May 23, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	3,567
May 22, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	-
May 21, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	-
May 20, 2024	0.0700 Dividend
May 20, 2024	0.8320	0.8320	0.8320	0.8320	0.8320	-
May 17, 2024	0.8580	0.8580	0.8580	0.8580	0.7880	-
May 16, 2024	0.8680	0.8980	0.8660	0.8980	0.8247	360
May 15, 2024	0.8620	0.8620	0.8620	0.8620	0.7917	-
May 14, 2024	0.8540	0.8540	0.8540	0.8540	0.7843	-
May 13, 2024	0.8540	0.8540	0.8540	0.8540	0.7843	-
May 10, 2024	0.8520	0.8520	0.8520	0.8520	0.7825	-
May 9, 2024	0.8600	0.8600	0.8560	0.8560	0.7862	3
May 8, 2024	0.8700	0.8700	0.8700	0.8700	0.7990	-
May 7, 2024	0.8380	0.8380	0.8380	0.8380	0.7696	-
May 6, 2024	0.8300	0.8480	0.8300	0.8480	0.7788	38
May 3, 2024	0.8060	0.8060	0.8060	0.8060	0.7402	-
May 2, 2024	0.7980	0.8040	0.7980	0.8040	0.7384	7
Apr 30, 2024	0.7880	0.8040	0.7880	0.8040	0.7384	33
Apr 29, 2024	0.7920	0.7920	0.7920	0.7920	0.7274	-
Apr 26, 2024	0.7860	0.7860	0.7860	0.7860	0.7219	-
Apr 25, 2024	0.7880	0.7880	0.7880	0.7880	0.7237	-
Apr 24, 2024	0.7860	0.7860	0.7860	0.7860	0.7219	-
Apr 23, 2024	0.7780	0.7840	0.7780	0.7840	0.7200	7,900
Apr 22, 2024	0.7620	0.7620	0.7620	0.7620	0.6998	-
Apr 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7072	-
Apr 18, 2024	0.7860	0.7860	0.7860	0.7860	0.7219	-
Apr 17, 2024	0.7760	0.7760	0.7760	0.7760	0.7127	-
Apr 16, 2024	0.7760	0.7760	0.7760	0.7760	0.7127	-
Apr 15, 2024	0.7840	0.7840	0.7840	0.7840	0.7200	-
Apr 12, 2024	0.7860	0.7860	0.7860	0.7860	0.7219	-
Apr 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7255	-
Apr 10, 2024	0.7800	0.7800	0.7800	0.7800	0.7164	-
Apr 9, 2024	0.7760	0.7760	0.7760	0.7760	0.7127	-
Apr 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7072	-
Apr 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7164	-
Apr 4, 2024	0.7840	0.7920	0.7840	0.7920	0.7274	8
Apr 3, 2024	0.7860	0.7860	0.7860	0.7860	0.7219	-
Apr 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7072	-
Mar 28, 2024	0.7740	0.7740	0.7740	0.7740	0.7109	-
Mar 27, 2024	0.7580	0.7580	0.7580	0.7580	0.6962	-
Mar 26, 2024	0.7550	0.7550	0.7550	0.7550	0.6934	-
Mar 25, 2024	0.7410	0.7590	0.7410	0.7590	0.6971	27
Mar 22, 2024	0.7430	0.7450	0.7430	0.7450	0.6842	7
Mar 21, 2024	0.7570	0.7570	0.7570	0.7570	0.6952	-
Mar 20, 2024	0.7310	0.7310	0.7310	0.7310	0.6714	-
Mar 19, 2024	0.7370	0.7370	0.7370	0.7370	0.6769	-
Mar 18, 2024	0.7320	0.7430	0.7320	0.7430	0.6824	6
Mar 15, 2024	0.7230	0.7230	0.7230	0.7230	0.6640	-
Mar 14, 2024	0.7300	0.7300	0.7300	0.7300	0.6704	-
Mar 13, 2024	0.7200	0.7200	0.7200	0.7200	0.6613	-
Mar 12, 2024	0.7240	0.7240	0.7240	0.7240	0.6649	-
Mar 11, 2024	0.7150	0.7150	0.7150	0.7150	0.6567	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RCS MediaGroup S.p.A. (HPI2.F)