Vocento, S.A. (BME:VOC)
Spain
· Delayed Price · Currency is EUR 0.6120
-0.0040 (-0.65%)
Sep 29, 2025, 10:08 AM CET
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.65% | 2,459 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 1,089 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.97% | 16,126 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 15,507 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 28,549 |
| Sep 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 13,232 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 43,105 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.32% | 18,710 |
| Sep 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 93,281 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 27,368 |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 34,255 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.95% | 18,694 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 23,602 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.95% | 26,664 |
| Sep 8, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.29% | 5,923 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 40,665 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 1,077 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 1,030 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.21% | 75,520 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,134 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 85,917 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 7,924 |
| Aug 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 9,662 |
| Aug 26, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.63% | 31,942 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.29% | 11,886 |
| Aug 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 1,589 |
| Aug 21, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.64% | 11,708 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 10,056 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 2,910 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.27% | 49,321 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.32% | 23,316 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 28,189 |
| Aug 13, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 19,775 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 119,244 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 7,393 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.64% | 57,393 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 18,374 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 6,204 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 5,251 |
| Aug 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 13,975 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 14,392 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 5,790 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 3,555 |
| Jul 29, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.63% | 8,472 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 19,961 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 38,349 |
| Jul 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 9,167 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.64% | 58,122 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 19,511 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.97% | 39,990 |