Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain
· Delayed Price · Currency is EUR 30.80
0.00 (0.00%)
At close: Dec 5, 2025
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | 275 |
| Nov 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 3 |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 3 |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 2 |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 512 |
| Nov 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | 204 |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 2 |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 15, 2025 | 30.40 | 30.40 | 30.00 | 29.20 | 29.20 | - | 60 |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 2 |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 9 |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 30, 2025 | 29.80 | 29.80 | 29.80 | 29.20 | 29.20 | - | 132 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.80 | 29.20 | 29.20 | - | 70 |