Vocento, S.A. (BME:VOC)
Spain · Delayed Price · Currency is EUR 0.6380
+0.0020 (0.31%)
Oct 28, 2025, 1:44 PM CET
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.94% | 100 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.24% | 21,815 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.62% | 24,031 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 13,353 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.95% | 40,247 |
| Oct 21, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | - | 11,979 |
| Oct 20, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 58,502 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.58% | 50,018 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.28% | 9,695 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.95% | 1,682 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.87% | 678 |
| Oct 13, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.88% | 25,547 |
| Oct 10, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.95% | 11,284 |
| Oct 9, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -2.78% | 840 |
| Oct 8, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.31% | 130,786 |
| Oct 7, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.25% | 15,199 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 45,724 |
| Oct 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 24,684 |
| Oct 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.29% | 42,625 |
| Oct 1, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.65% | 56,627 |
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.33% | 35,877 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.32% | 24,136 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.65% | 2,459 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 1,089 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 0.97% | 16,126 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 15,507 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.57% | 28,549 |
| Sep 19, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 13,232 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 43,105 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.32% | 18,710 |
| Sep 16, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.96% | 93,281 |
| Sep 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 27,368 |
| 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 |