Vocento, S.A. (BME:VOC)
Spain · Delayed Price · Currency is EUR 0.6220
-0.0020 (-0.32%)
Sep 12, 2025, 5:35 PM CET
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 34,255 |
| Sep 11, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.95% | 18,694 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 23,602 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.95% | 26,664 |
| Sep 8, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.29% | 5,923 |
| Sep 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 40,665 |
| Sep 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 1,077 |
| Sep 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 1,030 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.21% | 75,520 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,134 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 85,917 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 7,924 |
| Aug 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 9,662 |
| Aug 26, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.63% | 31,942 |
| Aug 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.29% | 11,886 |
| Aug 22, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 1,589 |
| Aug 21, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.64% | 11,708 |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 10,056 |
| Aug 19, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 2,910 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.27% | 49,321 |
| Aug 15, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.32% | 23,316 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 28,189 |
| Aug 13, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 19,775 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 119,244 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 7,393 |
| Aug 8, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.64% | 57,393 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | 18,374 |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | 6,204 |
| Aug 5, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 5,251 |
| Aug 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.32% | 13,975 |
| Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 14,392 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 5,790 |
| Jul 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.64% | 3,555 |
| Jul 29, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.63% | 8,472 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 19,961 |
| Jul 25, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 38,349 |
| Jul 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 9,167 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.64% | 58,122 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 19,511 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.97% | 39,990 |
| Jul 18, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.32% | 36,332 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.27% | 56,096 |
| Jul 16, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 24,027 |
| Jul 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | 4,198 |
| Jul 14, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 2,708 |
| Jul 11, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 11,077 |
| Jul 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 3,231 |
| Jul 9, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 0.31% | 42,198 |
| Jul 8, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 43,882 |
| Jul 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,923 |