Skip to main content
Vocento, S.A. (BME:VOC)
Spain flag Spain · Delayed Price · Currency is EUR
0.758
+0.008 (1.07%)
Apr 28, 2026, 5:24 PM CET

Vocento Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.750.750.750.750.75-9,685
Apr 24, 20260.760.760.750.750.75-1.57%5,875
Apr 23, 20260.740.760.740.760.762.70%19,697
Apr 22, 20260.740.740.740.740.74-1.33%5,526
Apr 21, 20260.770.770.740.750.750.27%2,150
Apr 20, 20260.730.750.730.750.75-1.32%18,241
Apr 17, 20260.750.760.750.760.761.33%54,077
Apr 16, 20260.750.750.740.750.751.35%15,883
Apr 15, 20260.710.750.710.740.741.93%17,154
Apr 14, 20260.720.730.720.730.731.40%8,872
Apr 13, 20260.700.720.700.720.72-16,343
Apr 10, 20260.740.740.710.720.72-3.24%4,769
Apr 9, 20260.740.740.730.740.74-14,160
Apr 8, 20260.740.750.740.740.74-104,263
Apr 7, 20260.730.740.730.740.74-68,920
Apr 2, 20260.740.750.740.740.74-267
Apr 1, 20260.740.750.740.740.74-0.27%15,277
Mar 31, 20260.740.750.740.740.74-2.37%21,922
Mar 30, 20260.720.760.720.760.762.70%34,484
Mar 27, 20260.740.740.730.740.74-502
Mar 26, 20260.730.750.700.740.74-79,722
Mar 25, 20260.710.750.710.740.742.78%15,988
Mar 24, 20260.700.740.700.720.72-1.37%44,197
Mar 23, 20260.710.730.710.730.732.53%18,664
Mar 20, 20260.730.730.710.710.710.28%7,833
Mar 19, 20260.720.720.700.710.711.43%469,299
Mar 18, 20260.720.720.690.700.70-1,418
Mar 17, 20260.700.710.700.700.70-871
Mar 16, 20260.720.720.690.700.70-7,138
Mar 13, 20260.700.710.690.700.70-23,610
Mar 12, 20260.700.730.680.700.702.64%545,641
Mar 11, 20260.700.700.680.680.68-1.16%8,095
Mar 10, 20260.680.690.680.690.69-1.43%23,425
Mar 9, 20260.670.700.660.700.701.45%45,285
Mar 6, 20260.680.700.670.690.69-27,262
Mar 5, 20260.660.690.660.690.690.29%13,558
Mar 4, 20260.680.690.660.690.691.18%136,266
Mar 3, 20260.660.680.660.680.682.41%86,840
Mar 2, 20260.640.700.640.660.66-0.60%47,922
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