Grupo Vasconia, S.A.B. (BMV:VASCONI)
Mexico · Delayed Price · Currency is MXN 0.2360
-0.0040 (-1.67%)
Oct 7, 2026, 1:33 PM CST
Grupo Vasconia, S.A.B. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 109,391 |
| Oct 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 209,793 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 95,517 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.45% | 82,255 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 36,082 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 28,211 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.23% | 57,403 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.17% | 96,410 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 172,554 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 41,321 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 46,351 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.19% | 137,834 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.45% | 94,546 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.48% | 166,012 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.84% | 95,059 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 181,736 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.99% | 151,075 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.09% | 101,910 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.00% | 138,970 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.11% | 129,121 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 49,260 |
| Sep 7, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 83,192 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 44,521 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.20% | 36,275 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 56,041 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.81% | 98,501 |
| Aug 31, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.92% | 172,897 |
| Aug 28, 2026 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | -12.00% | 181,019 |
| Aug 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.67% | 456,681 |
| Aug 26, 2026 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 3.11% | 722,850 |
| Aug 25, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 18.93% | 102,252 |
| Aug 24, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.25% | 87,035 |
| Aug 21, 2026 | 0.22 | 0.26 | 0.20 | 0.24 | 0.24 | 7.62% | 260,049 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -11.51% | 325,363 |
| Aug 19, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -6.32% | 1,001,497 |
| Aug 18, 2026 | 0.45 | 0.45 | 0.26 | 0.27 | 0.27 | -40.49% | 807,139 |
| Aug 17, 2026 | 0.46 | 0.53 | 0.44 | 0.45 | 0.45 | 0.44% | 1,490,538 |
| Aug 14, 2026 | 0.34 | 0.48 | 0.34 | 0.45 | 0.45 | 35.14% | 959,283 |
| Aug 13, 2026 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 39.33% | 550,711 |
| Aug 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 18.91% | 372,818 |
| Aug 11, 2026 | 0.14 | 0.21 | 0.14 | 0.20 | 0.20 | 44.60% | 900,419 |
| Aug 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.75% | 355,651 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -11.64% | 539,991 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -8.75% | 485,274 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 583,457 |
| Aug 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.59% | 208,104 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -7.14% | 209,958 |
| Jul 31, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.85% | 246,904 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.90% | 598,076 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -11.39% | 758,856 |