Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 30.40
0.00 (0.00%)
At close: Apr 7, 2026
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Apr 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 24, 2026 | 30.00 | 30.00 | 29.40 | 30.40 | 30.33 | - | 170 |
| Mar 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 19, 2026 | 31.40 | 31.40 | 31.40 | 30.40 | 30.33 | - | 2 |
| Mar 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 13, 2026 | 31.40 | 31.40 | 31.40 | 30.40 | 30.33 | - | 62 |
| Mar 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - | - |
| Mar 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | -4.40% | 216 |
| Mar 10, 2026 | 30.60 | 30.60 | 30.40 | 31.80 | 31.73 | - | 165 |
| Mar 9, 2026 | 32.00 | 32.00 | 32.00 | 31.80 | 31.73 | - | 3 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Mar 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Mar 4, 2026 | 31.00 | 31.00 | 31.00 | 31.80 | 31.73 | - | 81 |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Mar 2, 2026 | 31.40 | 31.40 | 31.40 | 31.80 | 31.73 | - | 2 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.80 | 31.73 | - | 9 |
| Feb 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Feb 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Jan 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Jan 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Jan 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 1.92% | 200 |
| Jan 27, 2026 | 31.40 | 31.40 | 31.40 | 31.20 | 31.13 | - | 1 |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | - | - |
| Jan 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | - | - |