Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 27.00
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 13, 2025 | 25.00 | 25.00 | 25.00 | 25.60 | 25.60 | - | 100 |
| Jun 12, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.07% | 403 |
| Jun 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | 202 |
| Jun 10, 2025 | 24.60 | 24.60 | 24.60 | 24.00 | 24.00 | - | 1 |
| Jun 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3 |
| Jun 4, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 234 |
| Jun 3, 2025 | 23.20 | 23.20 | 23.20 | 23.80 | 23.80 | - | 100 |
| Jun 2, 2025 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -7.75% | 430 |
| May 30, 2025 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | - | 93 |
| May 29, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.80 | -8.51% | 612 |
| May 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 207 |
| May 27, 2025 | 28.00 | 28.00 | 28.00 | 27.60 | 27.60 | - | 100 |
| May 26, 2025 | 28.00 | 28.00 | 28.00 | 27.60 | 27.60 | - | 150 |