Vocento, S.A. VOC
BME · Spain · Consumer Services
€0.8780+0.03 (+3.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.85 | -4.30% | €0.88 | €0.88 | €0.84 | 20.59K |
| 2026-09-29 | €0.88 | -2.86% | €0.91 | €0.92 | €0.85 | 24.73K |
| 2026-09-28 | €0.91 | -2.78% | €0.95 | €0.95 | €0.88 | 33.61K |
| 2026-09-25 | €0.94 | +3.08% | €0.91 | €0.94 | €0.91 | 18.71K |
| 2026-09-24 | €0.91 | +0.89% | €0.93 | €0.97 | €0.89 | 48.00K |
| 2026-09-23 | €0.90 | +2.27% | €0.88 | €0.93 | €0.88 | 28.34K |
| 2026-09-22 | €0.88 | +3.29% | €0.86 | €0.88 | €0.84 | 11.48K |
| 2026-09-21 | €0.85 | -3.18% | €0.85 | €0.86 | €0.85 | 1.72K |
| 2026-09-18 | €0.88 | -0.90% | €0.89 | €0.92 | €0.83 | 39.72K |
| 2026-09-17 | €0.89 | +3.26% | €0.84 | €0.89 | €0.84 | 21.65K |
| 2026-09-16 | €0.86 | -3.37% | €0.89 | €0.89 | €0.86 | 1.34K |
| 2026-09-15 | €0.89 | +0.91% | €0.84 | €0.89 | €0.84 | 5.50K |
| 2026-09-14 | €0.88 | -1.34% | €0.89 | €0.89 | €0.86 | 3.97K |
| 2026-09-11 | €0.89 | +3.95% | €0.87 | €0.92 | €0.86 | 55.70K |
| 2026-09-10 | €0.86 | +2.38% | €0.88 | €0.89 | €0.85 | 27.71K |
| 2026-09-09 | €0.84 | 0.00% | €0.84 | €0.89 | €0.84 | 38.22K |
| 2026-09-08 | €0.84 | 0.00% | €0.84 | €0.89 | €0.84 | 56.49K |
| 2026-09-07 | €0.84 | +2.19% | €0.84 | €0.85 | €0.84 | 64.74K |
| 2026-09-04 | €0.82 | +3.53% | €0.79 | €0.82 | €0.79 | 24.83K |
| 2026-09-03 | €0.79 | +1.79% | €0.78 | €0.84 | €0.77 | 92.96K |
| 2026-09-02 | €0.78 | -3.70% | €0.78 | €0.80 | €0.78 | 14.56K |
| 2026-09-01 | €0.81 | +0.75% | €0.80 | €0.81 | €0.78 | 17.60K |
| 2026-08-31 | €0.80 | -3.83% | €0.81 | €0.83 | €0.80 | 45.51K |
| 2026-08-28 | €0.84 | -0.48% | €0.81 | €0.84 | €0.80 | 6.92K |
| 2026-08-27 | €0.84 | +1.69% | €0.80 | €0.84 | €0.80 | 33.12K |
| 2026-08-26 | €0.83 | -0.48% | €0.80 | €0.83 | €0.80 | 5.52K |
| 2026-08-25 | €0.83 | +3.75% | €0.80 | €0.83 | €0.80 | 5.18K |
| 2026-08-24 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 5.51K |
| 2026-08-21 | €0.80 | 0.00% | €0.80 | €0.81 | €0.80 | 14.21K |
| 2026-08-20 | €0.80 | +2.56% | €0.80 | €0.82 | €0.80 | 13.77K |
| 2026-08-19 | €0.78 | -1.27% | €0.79 | €0.79 | €0.78 | 3.12K |
| 2026-08-18 | €0.79 | -1.25% | €0.80 | €0.80 | €0.78 | 720 |
| 2026-08-17 | €0.80 | 0.00% | €0.78 | €0.80 | €0.78 | 431 |
| 2026-08-14 | €0.80 | -3.61% | €0.83 | €0.83 | €0.78 | 2.30K |
| 2026-08-13 | €0.83 | +6.41% | €0.78 | €0.83 | €0.78 | 9.19K |
| 2026-08-12 | €0.78 | -1.27% | €0.78 | €0.78 | €0.76 | 10.37K |
| 2026-08-11 | €0.79 | -1.25% | €0.79 | €0.80 | €0.79 | 9.53K |
| 2026-08-10 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 88 |
| 2026-08-07 | €0.80 | 0.00% | €0.80 | €0.80 | €0.80 | 404 |
| 2026-08-06 | €0.80 | +0.25% | €0.79 | €0.83 | €0.79 | 26.85K |
| 2026-08-05 | €0.80 | -3.86% | €0.82 | €0.82 | €0.79 | 1.65K |
| 2026-08-04 | €0.83 | 0.00% | €0.79 | €0.81 | €0.79 | 352 |
| 2026-08-03 | €0.83 | 0.00% | €0.83 | €0.83 | €0.79 | 4.12K |
| 2026-07-31 | €0.83 | 0.00% | €0.82 | €0.83 | €0.78 | 8.70K |
| 2026-07-30 | €0.83 | 0.00% | €0.83 | €0.83 | €0.80 | 1.60K |
| 2026-07-29 | €0.83 | +2.22% | €0.80 | €0.83 | €0.79 | 12.50K |
| 2026-07-28 | €0.81 | +3.31% | €0.78 | €0.81 | €0.78 | 23.46K |
| 2026-07-27 | €0.79 | +0.51% | €0.78 | €0.79 | €0.78 | 7.88K |
| 2026-07-24 | €0.78 | -2.25% | €0.78 | €0.80 | €0.78 | 3.83K |
| 2026-07-23 | €0.80 | +0.25% | €0.80 | €0.80 | €0.78 | 5.07K |
| 2026-07-22 | €0.80 | +2.05% | €0.80 | €0.80 | €0.78 | 5.31K |
| 2026-07-21 | €0.78 | -2.25% | €0.76 | €0.80 | €0.76 | 934 |
| 2026-07-20 | €0.80 | +1.27% | €0.76 | €0.80 | €0.76 | 7.07K |
| 2026-07-17 | €0.79 | -1.25% | €0.77 | €0.80 | €0.76 | 18.19K |
| 2026-07-16 | €0.80 | 0.00% | €0.78 | €0.80 | €0.78 | 4.48K |
| 2026-07-15 | €0.80 | -1.72% | €0.80 | €0.81 | €0.78 | 24.49K |
| 2026-07-14 | €0.81 | +1.75% | €0.82 | €0.82 | €0.78 | 2.20K |
| 2026-07-13 | €0.80 | -2.44% | €0.82 | €0.82 | €0.78 | 8.75K |
| 2026-07-10 | €0.82 | +5.13% | €0.80 | €0.82 | €0.78 | 22.09K |
| 2026-07-09 | €0.78 | -1.02% | €0.77 | €0.80 | €0.77 | 1.44K |
| 2026-07-08 | €0.79 | -1.01% | €0.79 | €0.79 | €0.77 | 11.54K |
| 2026-07-07 | €0.80 | -0.25% | €0.80 | €0.81 | €0.76 | 62.78K |
| 2026-07-06 | €0.80 | -4.77% | €0.84 | €0.84 | €0.79 | 48.32K |
| 2026-07-03 | €0.84 | +5.54% | €0.79 | €0.84 | €0.78 | 11.21K |
| 2026-07-02 | €0.79 | 0.00% | €0.80 | €0.80 | €0.78 | 16.09K |
| 2026-07-01 | €0.79 | -1.73% | €0.84 | €0.84 | €0.79 | 26.30K |
| 2026-06-30 | €0.81 | -0.25% | €0.79 | €0.81 | €0.79 | 1.44K |
| 2026-06-29 | €0.81 | -0.49% | €0.84 | €0.84 | €0.79 | 21.89K |
| 2026-06-26 | €0.81 | -1.93% | €0.84 | €0.84 | €0.79 | 32.57K |
| 2026-06-25 | €0.83 | -0.72% | €0.82 | €0.84 | €0.80 | 17.23K |
| 2026-06-24 | €0.84 | -0.24% | €0.83 | €0.84 | €0.81 | 4.44K |
| 2026-06-23 | €0.84 | -0.24% | €0.81 | €0.84 | €0.81 | 3.62K |
| 2026-06-22 | €0.84 | +2.44% | €0.82 | €0.84 | €0.80 | 20.91K |
| 2026-06-19 | €0.82 | -5.53% | €0.84 | €0.84 | €0.82 | 38.35K |
| 2026-06-18 | €0.87 | -0.69% | €0.87 | €0.87 | €0.86 | 1.10K |
| 2026-06-17 | €0.87 | -0.68% | €0.86 | €0.88 | €0.83 | 36.48K |
| 2026-06-16 | €0.88 | -2.22% | €0.89 | €0.92 | €0.87 | 12.58K |
| 2026-06-15 | €0.90 | -4.05% | €0.88 | €0.92 | €0.86 | 151.77K |
| 2026-06-12 | €0.94 | -0.85% | €0.90 | €0.99 | €0.90 | 92.77K |
| 2026-06-11 | €0.95 | -2.47% | €0.96 | €0.96 | €0.88 | 57.38K |
| 2026-06-10 | €0.97 | -1.02% | €0.95 | €0.98 | €0.95 | 19.73K |
| 2026-06-09 | €0.98 | -0.20% | €0.95 | €1.02 | €0.95 | 125.12K |
| 2026-06-08 | €0.98 | +7.44% | €0.95 | €1.00 | €0.95 | 193.34K |
| 2026-06-05 | €0.91 | +4.34% | €0.85 | €0.93 | €0.85 | 82.25K |
| 2026-06-04 | €0.88 | +3.06% | €0.86 | €0.90 | €0.82 | 923.84K |
| 2026-06-03 | €0.85 | +5.46% | €0.85 | €0.86 | €0.85 | 46.07K |
| 2026-06-02 | €0.81 | +0.25% | €0.85 | €0.85 | €0.80 | 4.06K |
| 2026-06-01 | €0.80 | -0.74% | €0.80 | €0.82 | €0.80 | 16.13K |
| 2026-05-29 | €0.81 | -1.22% | €0.81 | €0.83 | €0.81 | 675 |
| 2026-05-28 | €0.82 | +0.99% | €0.80 | €0.84 | €0.80 | 9.76K |