Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco · Delayed Price · Currency is MAD 361.00
-4.95 (-1.35%)
At close: Jul 20, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 369.00 | 374.00 | 365.00 | 365.00 | 361.00 | -1.35% | 9,813 |
| Jul 17, 2026 | 378.00 | 379.85 | 370.00 | 370.00 | 365.95 | -2.12% | 14,870 |
| Jul 16, 2026 | 387.90 | 388.00 | 378.00 | 378.00 | 373.86 | -2.80% | 7,077 |
| Jul 15, 2026 | 378.00 | 388.90 | 376.20 | 388.90 | 384.64 | 2.37% | 2,704 |
| Jul 14, 2026 | 393.00 | 393.00 | 377.00 | 379.90 | 375.74 | -3.82% | 16,365 |
| Jul 13, 2026 | 385.00 | 395.00 | 376.00 | 395.00 | 390.67 | 1.56% | 4,264 |
| Jul 10, 2026 | 388.00 | 390.00 | 385.00 | 388.95 | 384.69 | -0.89% | 3,660 |
| Jul 9, 2026 | 388.00 | 392.50 | 385.35 | 392.45 | 388.15 | -0.54% | 1,547 |
| Jul 8, 2026 | 391.65 | 395.00 | 386.00 | 394.60 | 390.28 | 0.78% | 3,173 |
| Jul 7, 2026 | 394.00 | 399.95 | 391.50 | 391.55 | 387.26 | -2.11% | 676 |
| Jul 6, 2026 | 398.05 | 402.00 | 392.00 | 400.00 | 395.62 | 0.50% | 2,543 |
| Jul 3, 2026 | 396.00 | 398.00 | 390.10 | 398.00 | 393.64 | 0.53% | 6,599 |
| Jul 2, 2026 | 395.00 | 398.00 | 390.00 | 395.90 | 391.56 | 1.51% | 402 |
| Jul 1, 2026 | 393.10 | 401.50 | 390.00 | 390.00 | 385.73 | -2.50% | 1,509 |
| Jun 30, 2026 | 393.00 | 400.00 | 392.20 | 400.00 | 395.62 | 1.65% | 932 |
| Jun 29, 2026 | 400.00 | 402.00 | 393.15 | 393.50 | 389.19 | -1.38% | 1,684 |
| Jun 26, 2026 | 393.30 | 405.00 | 393.30 | 399.00 | 394.63 | -1.48% | 4,954 |
| Jun 25, 2026 | 404.50 | 405.00 | 393.10 | 405.00 | 400.56 | 1.76% | 2,055 |
| Jun 24, 2026 | 402.00 | 406.00 | 393.00 | 398.00 | 393.64 | -1.97% | 5,023 |
| Jun 23, 2026 | 405.00 | 409.95 | 401.10 | 406.00 | 401.55 | 0.25% | 3,088 |
| Jun 22, 2026 | 408.00 | 415.95 | 404.10 | 405.00 | 400.56 | 0.25% | 7,108 |
| Jun 19, 2026 | 415.00 | 415.00 | 392.05 | 404.00 | 399.57 | -2.53% | 9,779 |
| Jun 18, 2026 | 428.90 | 430.00 | 410.30 | 414.50 | 409.96 | -2.22% | 9,837 |
| Jun 16, 2026 | 411.00 | 432.00 | 411.00 | 423.90 | 419.25 | 3.39% | 54,682 |
| Jun 15, 2026 | 399.50 | 415.00 | 390.00 | 410.00 | 405.51 | 6.66% | 46,693 |
| Jun 12, 2026 | 387.00 | 387.00 | 378.00 | 384.40 | 380.19 | 6.63% | 10,910 |
| Jun 11, 2026 | 371.00 | 372.00 | 360.00 | 360.50 | 356.55 | -2.57% | 37,072 |
| Jun 10, 2026 | 390.00 | 390.00 | 370.00 | 370.00 | 365.95 | -5.12% | 33,569 |
| Jun 9, 2026 | 398.00 | 398.00 | 385.20 | 389.95 | 385.68 | -0.27% | 5,771 |
| Jun 8, 2026 | 394.95 | 397.90 | 382.10 | 391.00 | 386.72 | -0.51% | 6,382 |
| Jun 5, 2026 | 392.00 | 398.90 | 387.00 | 393.00 | 388.69 | 0.27% | 17,800 |
| Jun 4, 2026 | 384.00 | 400.00 | 383.00 | 391.95 | 387.65 | 3.97% | 20,507 |
| Jun 3, 2026 | 378.90 | 406.00 | 373.50 | 377.00 | 372.87 | 1.05% | 89,723 |
| Jun 2, 2026 | 387.00 | 387.10 | 370.00 | 373.10 | 369.01 | -4.31% | 85,773 |
| Jun 1, 2026 | 396.00 | 399.00 | 389.90 | 389.90 | 385.63 | -4.90% | 26,698 |
| May 26, 2026 | 422.10 | 430.00 | 410.00 | 410.00 | 405.51 | -2.87% | 10,246 |
| May 25, 2026 | 429.80 | 439.50 | 422.10 | 422.10 | 417.47 | 0.50% | 7,858 |
| May 22, 2026 | 416.00 | 426.00 | 411.50 | 420.00 | 415.40 | - | 4,781 |
| May 21, 2026 | 428.80 | 428.80 | 415.00 | 420.00 | 415.40 | - | 1,104 |
| May 20, 2026 | 420.15 | 427.90 | 415.00 | 420.00 | 415.40 | - | 2,283 |
| May 19, 2026 | 429.00 | 433.00 | 420.00 | 420.00 | 415.40 | -0.94% | 2,567 |
| May 18, 2026 | 424.00 | 435.00 | 422.00 | 424.00 | 419.35 | -2.55% | 3,863 |
| May 15, 2026 | 440.00 | 440.00 | 420.00 | 435.10 | 430.33 | 1.19% | 12,471 |
| May 14, 2026 | 440.00 | 440.00 | 430.00 | 430.00 | 425.29 | -1.15% | 2,274 |
| May 13, 2026 | 440.00 | 443.90 | 432.10 | 435.00 | 430.23 | -1.14% | 4,266 |
| May 12, 2026 | 441.00 | 451.90 | 439.95 | 440.00 | 435.18 | - | 3,127 |
| May 11, 2026 | 451.00 | 454.00 | 440.00 | 440.00 | 435.18 | -3.30% | 4,923 |
| May 8, 2026 | 450.00 | 455.00 | 447.10 | 455.00 | 450.01 | 1.11% | 5,551 |
| May 7, 2026 | 458.00 | 460.00 | 450.00 | 450.00 | 445.07 | - | 15,517 |
| May 6, 2026 | 440.00 | 456.00 | 440.00 | 450.00 | 445.07 | 2.27% | 20,102 |