Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 30.40
+1.20 (4.11%)
At close: Oct 27, 2025
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | 204 |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 2 |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 15, 2025 | 30.40 | 30.40 | 30.00 | 29.20 | 29.20 | - | 60 |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 2 |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 29.20 | 29.20 | - | 9 |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 30, 2025 | 29.80 | 29.80 | 29.80 | 29.20 | 29.20 | - | 132 |
| Sep 29, 2025 | 29.80 | 29.80 | 29.80 | 29.20 | 29.20 | - | 70 |
| Sep 26, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 5.80% | 289 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 27.60 | 27.60 | - | 5 |
| Sep 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 19, 2025 | 28.60 | 28.60 | 28.60 | 27.60 | 27.60 | - | 12 |
| Sep 18, 2025 | 28.60 | 28.60 | 28.60 | 27.60 | 27.60 | - | 87 |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 27.60 | 27.50 | - | 90 |
| Sep 16, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.50 | - | 101 |
| Sep 15, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.50 | 2.22% | 1,098 |
| Sep 12, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 11, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 10, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 9, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 8, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 5, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 4, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 3, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 2, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Sep 1, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 29, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 28, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 27, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 26, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 25, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 22, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 21, 2025 | 25.80 | 25.80 | 25.80 | 27.00 | 26.90 | - | 44 |
| Aug 20, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |
| Aug 19, 2025 | 26.90 | 26.90 | 26.90 | 27.00 | 26.90 | - | - |