Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Aug 22, 2025
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 27.00 | 27.00 | - | 44 |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 27.00 | 27.00 | - | 61 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 7, 2025 | 25.80 | 25.80 | 25.80 | 27.00 | 27.00 | - | 6 |
| Aug 6, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | - | 293 |
| Aug 5, 2025 | 26.20 | 26.20 | 26.20 | 27.00 | 27.00 | - | 96 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 1, 2025 | 26.20 | 26.20 | 26.20 | 27.00 | 27.00 | - | 96 |
| Jul 31, 2025 | 27.40 | 27.40 | 27.40 | 27.00 | 27.00 | - | 180 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 22, 2025 | 25.80 | 25.80 | 25.80 | 27.00 | 27.00 | - | 117 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 27.00 | 27.00 | - | 97 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 27.00 | 27.00 | - | 43 |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 200 |
| Jul 11, 2025 | 24.80 | 24.80 | 24.80 | 26.00 | 26.00 | - | 115 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 50 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 190 |
| Jul 3, 2025 | 25.80 | 25.80 | 25.80 | 26.00 | 26.00 | - | 197 |
| Jul 2, 2025 | 25.80 | 25.80 | 25.00 | 26.00 | 26.00 | - | 152 |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 1 |
| Jun 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 27, 2025 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 3 |
| Jun 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 23, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1.56% | 381 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 19, 2025 | 26.00 | 26.00 | 26.00 | 25.60 | 25.60 | - | 113 |
| Jun 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |