Skip to main content
Vocento, S.A. (BME:VOC)
Spain flag Spain · Delayed Price · Currency is EUR
0.666
+0.002 (0.30%)
Feb 27, 2026, 4:59 PM CET

Vocento Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.660.670.660.670.670.60%30,515
Feb 26, 20260.670.670.660.660.66-1,090
Feb 25, 20260.670.670.660.660.66-1.48%6,228
Feb 24, 20260.680.680.670.670.67-0.88%12,387
Feb 23, 20260.680.680.660.680.682.72%138,558
Feb 20, 20260.640.670.640.660.662.48%32,311
Feb 19, 20260.640.670.640.650.65-0.62%2,759
Feb 18, 20260.650.660.640.650.651.25%49,701
Feb 17, 20260.640.640.640.640.64-1.23%4,264
Feb 16, 20260.640.670.640.650.650.93%33,180
Feb 13, 20260.640.670.640.640.640.63%37,131
Feb 12, 20260.640.680.630.640.64-208,002
Feb 11, 20260.650.650.630.640.64-1.54%60,260
Feb 10, 20260.650.650.650.650.65-667
Feb 9, 20260.640.660.640.650.65-2,459
Feb 6, 20260.650.650.650.650.65-397
Feb 5, 20260.650.660.650.650.65-3,098
Feb 4, 20260.650.650.640.650.65-10,249
Feb 3, 20260.660.660.650.650.65-25,575
Feb 2, 20260.640.660.640.650.650.93%21,660
Jan 30, 20260.650.660.640.640.64-0.62%16,642
Jan 29, 20260.660.660.640.650.65-0.92%10,166
Jan 28, 20260.650.660.650.650.65-0.91%16,649
Jan 27, 20260.700.700.630.660.66-4.07%645,752
Jan 26, 20260.700.700.690.690.69-5,618
Jan 23, 20260.700.700.690.690.69-2.82%7,733
Jan 22, 20260.740.740.690.710.71-0.28%78,964
Jan 21, 20260.700.720.700.710.71-3,271
Jan 20, 20260.700.710.700.710.71-7,241
Jan 19, 20260.700.720.700.710.71-0.28%50,435
Jan 16, 20260.710.720.710.710.71-1.66%1,760
Jan 15, 20260.700.730.700.720.72-9,411
Jan 14, 20260.720.720.700.720.720.84%5,851
Jan 13, 20260.710.720.690.720.72-2,936
Jan 12, 20260.690.720.690.720.72-0.28%33,341
Jan 9, 20260.700.720.700.720.72-1.10%17,278
Jan 8, 20260.720.730.690.730.73-1.09%49,892
Jan 7, 20260.710.750.710.740.740.82%54,836
Jan 6, 20260.750.750.730.730.73-0.54%18,084
Jan 5, 20260.730.750.710.730.733.38%105,193
Jan 2, 20260.660.710.660.710.712.90%32,903
Dec 31, 20250.660.690.660.690.691.47%38,961
Dec 30, 20250.650.680.650.680.682.10%50,286
Dec 29, 20250.660.670.660.670.67-0.60%11,365
Dec 24, 20250.650.680.650.670.671.52%9,578
Dec 23, 20250.660.670.660.660.66-1.49%37,906
Dec 22, 20250.670.680.640.670.67-4.29%109,897
Dec 19, 20250.680.700.680.700.70-1.41%17,477
Dec 18, 20250.710.710.690.710.710.28%1,790
Dec 17, 20250.720.720.680.710.71-1.67%38,260
Dec 16, 20250.690.730.680.720.726.19%332,610
Dec 15, 20250.640.680.640.680.683.99%135,198
Dec 12, 20250.630.660.630.650.651.56%39,096
Dec 11, 20250.650.660.640.640.64-0.93%8,779
Dec 10, 20250.640.650.630.650.651.89%30,329
Dec 9, 20250.630.640.630.640.64-0.63%4,219
Dec 8, 20250.630.650.630.640.64-30,159
Dec 5, 20250.640.640.640.640.64-1.23%5,573
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