Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
At close: Jan 9, 2026
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.20 | 31.20 | - | 10 |
| Jan 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | 200 |
| Jan 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Dec 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | 0.65% | 200 |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.73 | - | 135 |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 30.80 | 30.73 | - | 54 |
| Dec 12, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 11, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 10, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 9, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 8, 2025 | 31.00 | 31.00 | 31.00 | 30.80 | 30.73 | - | 17 |
| Dec 5, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 4, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 3, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 2, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Dec 1, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Nov 28, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Nov 27, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Nov 26, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Nov 25, 2025 | 30.73 | 30.73 | 30.73 | 30.80 | 30.73 | - | - |
| Nov 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.73 | 1.32% | 275 |
| Nov 21, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | 3 |
| Nov 19, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | 3 |
| Nov 17, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 14, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 13, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | 2 |
| Nov 11, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 10, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 7, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 6, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 5, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Nov 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | 512 |
| Nov 3, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Oct 31, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Oct 30, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |
| Oct 29, 2025 | 30.33 | 30.33 | 30.33 | 30.40 | 30.33 | - | - |