Skip to main content
Vocento, S.A. (BME:VOC)
Spain flag Spain · Delayed Price · Currency is EUR
0.640
-0.008 (-1.23%)
Dec 5, 2025, 2:07 PM CET

Vocento Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.620.660.620.650.652.21%45,235
Dec 3, 20250.640.640.620.630.63-0.31%26,752
Dec 2, 20250.660.660.620.640.640.32%83,246
Dec 1, 20250.630.660.630.630.63-0.94%19,099
Nov 28, 20250.680.680.630.640.64-15,109
Nov 27, 20250.640.650.640.640.64-1.23%7,185
Nov 26, 20250.650.650.630.650.650.93%20,739
Nov 25, 20250.640.640.630.640.64-0.31%31,926
Nov 24, 20250.640.650.640.640.64-0.62%10,311
Nov 21, 20250.650.650.630.650.65-2.41%33,429
Nov 20, 20250.670.670.660.660.66-0.90%12,917
Nov 19, 20250.660.670.660.670.67-0.30%16,124
Nov 18, 20250.680.680.670.670.67-2.04%11,432
Nov 17, 20250.670.780.640.690.698.20%641,639
Nov 14, 20250.660.660.620.630.63-4.80%44,046
Nov 13, 20250.670.680.670.670.67-0.60%19,324
Nov 12, 20250.650.670.650.670.67-21,681
Nov 11, 20250.650.680.650.670.67-0.89%11,599
Nov 10, 20250.660.680.660.680.682.42%19,078
Nov 7, 20250.650.660.650.660.66-0.30%95,583
Nov 6, 20250.630.660.630.660.662.48%61,284
Nov 5, 20250.650.650.630.650.651.89%23,813
Nov 4, 20250.640.650.630.630.63-2.16%14,477
Nov 3, 20250.650.650.630.650.651.25%21,598
Oct 31, 20250.630.640.630.640.640.63%28,300
Oct 30, 20250.630.640.630.640.64-0.31%14,115
Oct 29, 20250.630.640.630.640.64-13,875
Oct 28, 20250.630.650.630.640.640.31%7,099
Oct 27, 20250.640.640.630.640.64-1.24%21,815
Oct 24, 20250.650.660.640.640.64-0.62%24,030
Oct 23, 20250.650.650.640.650.651.57%13,353
Oct 22, 20250.650.650.640.640.640.95%36,107
Oct 21, 20250.630.650.630.630.63-11,979
Oct 20, 20250.640.650.630.630.631.61%58,294
Oct 17, 20250.620.630.620.620.62-1.58%50,018
Oct 16, 20250.620.630.620.630.631.28%9,203
Oct 15, 20250.630.630.620.620.62-0.95%1,593
Oct 14, 20250.630.630.620.630.63-1.87%589
Oct 13, 20250.620.640.620.640.642.88%25,547
Oct 10, 20250.630.640.620.620.62-0.95%8,116
Oct 9, 20250.620.630.620.630.63-2.78%543
Oct 8, 20250.650.650.630.650.650.31%75,842
Oct 7, 20250.620.650.620.650.651.25%15,199
Oct 6, 20250.640.640.630.640.640.31%45,722
Oct 3, 20250.630.640.630.640.641.27%24,624
Oct 2, 20250.620.630.620.630.631.29%42,125
Oct 1, 20250.620.630.610.620.620.65%56,627
Sep 30, 20250.610.630.610.620.620.33%34,261
Sep 29, 20250.630.630.610.610.61-0.32%24,136
Sep 26, 20250.620.630.620.620.62-0.65%2,459
Sep 25, 20250.620.620.620.620.62-0.64%858
Sep 24, 20250.630.630.610.620.620.97%16,033
Sep 23, 20250.640.640.620.620.62-1.59%15,010
Sep 22, 20250.640.640.620.630.63-1.57%28,544
Sep 19, 20250.630.640.630.640.641.27%13,232
Sep 18, 20250.620.630.620.630.63-40,863
Sep 17, 20250.620.630.620.630.630.32%14,764
Sep 16, 20250.620.630.620.630.630.96%74,834
Sep 15, 20250.620.620.620.620.62-24,368
Sep 12, 20250.620.630.620.620.62-0.32%34,255
Sep 11, 20250.630.630.620.620.62-0.95%18,194
Sep 10, 20250.620.630.620.630.630.96%23,602
Sep 9, 20250.620.620.620.620.62-0.95%25,938
Sep 8, 20250.620.630.620.630.631.29%5,923
Sep 5, 20250.620.630.620.620.62-0.32%40,665
Sep 4, 20250.620.630.620.620.620.32%828
Sep 3, 20250.630.630.620.620.620.32%1,030
Sep 2, 20250.630.630.620.620.62-2.21%75,520
Sep 1, 20250.630.630.630.630.63-1,134
Aug 29, 20250.620.630.620.630.630.96%70,455
Aug 28, 20250.630.630.620.630.63-0.32%7,551
Aug 27, 20250.620.630.620.630.630.64%9,662
Aug 26, 20250.620.640.620.630.63-0.63%25,457
Aug 25, 20250.640.640.620.630.631.29%11,886
Aug 22, 20250.620.630.620.620.62-0.64%1,205
Aug 21, 20250.620.640.620.630.630.64%11,697
Aug 20, 20250.620.620.620.620.62-0.64%9,570
Aug 19, 20250.640.640.630.630.630.32%2,848
Aug 18, 20250.650.650.620.620.62-1.27%49,273
Aug 15, 20250.620.640.620.630.630.32%22,578
Aug 14, 20250.630.640.630.630.63-3.08%27,952
Aug 13, 20250.650.660.630.650.651.56%19,775
Aug 12, 20250.630.650.620.640.64-119,244
Aug 11, 20250.630.640.620.640.641.59%7,393
Aug 8, 20250.630.640.630.630.630.64%56,909
Aug 7, 20250.630.630.630.630.630.32%17,885
Aug 6, 20250.620.620.620.620.620.32%4,895
Aug 5, 20250.620.630.620.620.62-0.32%5,251
Aug 4, 20250.620.630.620.620.620.32%13,975
Aug 1, 20250.620.630.620.620.62-14,392
Jul 31, 20250.640.640.620.620.62-5,704
Jul 30, 20250.630.630.620.620.62-0.64%3,555
Jul 29, 20250.620.640.620.630.63-0.63%8,472
Jul 28, 20250.640.640.630.630.631.61%19,961
Jul 25, 20250.620.630.620.620.62-1.59%38,349
Jul 24, 20250.630.640.620.630.63-9,167
Jul 23, 20250.630.640.630.630.630.64%58,122
Jul 22, 20250.630.630.620.630.63-19,511
Jul 21, 20250.630.630.620.630.630.97%39,990
Jul 18, 20250.620.630.620.620.62-0.32%36,325