Vocento, S.A. (FRA:VON)
Germany · Delayed Price · Currency is EUR 0.6960
-0.0080 (-1.14%)
At close: Jan 9, 2026
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.14% | - |
| Jan 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.85% | - |
| Jan 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.01% | - |
| Jan 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.46% | - |
| Jan 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.86% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.21% | - |
| Dec 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.58% | - |
| Dec 29, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 7.52% | 6 |
| Dec 23, 2025 | 0.63 | 0.69 | 0.63 | 0.64 | 0.64 | -3.04% | 3,009 |
| Dec 22, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.60% | 2,967 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.19% | 3,530 |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | - |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.01% | - |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.52% | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Dec 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.30% | 4,530 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Dec 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.33% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Dec 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Nov 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.51% | - |
| Nov 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Nov 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.82% | - |
| Nov 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 7.84% | - |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.67% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.31% | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.90% | - |
| Nov 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Nov 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.60% | - |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Nov 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.99% | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | - |
| Oct 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |