Vocento, S.A. (FRA:VON)
Germany · Delayed Price · Currency is EUR 0.6360
+0.0160 (2.58%)
Last updated: Feb 23, 2026, 8:11 AM CET
Vocento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.46% | - |
| Feb 19, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 8.41% | 1,326 |
| Feb 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Feb 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.65% | - |
| Feb 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Feb 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.56% | - |
| Feb 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | - |
| Feb 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | - |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.62% | - |
| Feb 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Feb 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Feb 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.46% | - |
| Feb 2, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 7.03% | 2,504 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.42% | - |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Jan 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.60% | - |
| Jan 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Jan 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.07% | - |
| Jan 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.88% | - |
| Jan 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.87% | - |
| Jan 19, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Jan 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.16% | - |
| Jan 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.88% | - |
| Jan 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | - |
| Jan 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.29% | - |
| Jan 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| 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% | - |