Secuoya, Grupo de Comunicación, S.A. (BME:SEC)
Spain · Delayed Price · Currency is EUR 30.40
0.00 (0.00%)
At close: May 15, 2026
BME:SEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 29.00 | 30.40 | 29.00 | 30.40 | - | - | 2 |
| May 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | 2 |
| May 11, 2026 | 29.60 | 30.40 | 29.00 | 30.40 | - | - | 97 |
| May 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| May 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 20, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | - | - | 50 |
| Apr 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 14, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | - | - | 40 |
| Apr 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Apr 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 31, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 26, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 24, 2026 | 30.00 | 30.40 | 29.40 | 30.40 | - | - | 170 |
| Mar 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 19, 2026 | 31.40 | 31.40 | 30.40 | 30.40 | - | - | 2 |
| Mar 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 13, 2026 | 31.40 | 31.40 | 30.40 | 30.40 | - | - | 62 |
| Mar 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Mar 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | - | -4.40% | 216 |
| Mar 10, 2026 | 30.60 | 31.80 | 30.40 | 31.80 | - | - | 165 |
| Mar 9, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | - | - | 3 |
| Mar 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | - |
| Mar 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | - |
| Mar 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | - | 1.27% | 81 |