Vocento, S.A. (BME:VOC)
Spain
· Delayed Price · Currency is EUR 0.6400
-0.0080 (-1.23%)
At close: Dec 5, 2025
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | 5,573 |
| Dec 4, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 2.21% | 45,235 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.31% | 26,752 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | 0.32% | 83,246 |
| Dec 1, 2025 | 0.63 | 0.66 | 0.63 | 0.63 | 0.63 | -0.94% | 19,099 |
| Nov 28, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | - | 15,109 |
| Nov 27, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -1.23% | 7,185 |
| Nov 26, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.93% | 20,739 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 31,926 |
| Nov 24, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.62% | 10,311 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -2.41% | 33,429 |
| Nov 20, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.90% | 12,917 |
| Nov 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.30% | 16,124 |
| Nov 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.04% | 11,432 |
| Nov 17, 2025 | 0.67 | 0.78 | 0.64 | 0.69 | 0.69 | 8.20% | 641,639 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -4.80% | 44,046 |
| Nov 13, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.60% | 19,324 |
| Nov 12, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 21,681 |
| Nov 11, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | -0.89% | 11,599 |
| Nov 10, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.42% | 19,078 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.30% | 95,583 |
| Nov 6, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 2.48% | 61,284 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.89% | 23,813 |
| Nov 4, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -2.16% | 14,477 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.25% | 21,598 |
| Oct 31, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 28,300 |
| Oct 30, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.31% | 14,115 |
| Oct 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 13,875 |
| Oct 28, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.31% | 7,099 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.24% | 21,815 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.62% | 24,030 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 13,353 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.95% | 36,107 |
| Oct 21, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 11,979 |
| Oct 20, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 58,294 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.58% | 50,018 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.28% | 9,203 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.95% | 1,593 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.87% | 589 |
| Oct 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.88% | 25,547 |
| Oct 10, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.95% | 8,116 |
| Oct 9, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -2.78% | 543 |
| Oct 8, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.31% | 75,842 |
| Oct 7, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.25% | 15,199 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 45,722 |
| Oct 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 24,624 |
| Oct 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.29% | 42,125 |
| Oct 1, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.65% | 56,627 |
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.33% | 34,261 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.32% | 24,136 |