Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 415.00
-3.00 (-0.72%)
At close: Apr 7, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 418.90 | 419.50 | 415.00 | 415.00 | 415.00 | -0.72% | 193 |
| Apr 6, 2026 | 419.70 | 419.90 | 410.00 | 418.00 | 418.00 | 3.21% | 161 |
| Apr 3, 2026 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | -3.11% | 5,227 |
| Apr 2, 2026 | 418.95 | 418.95 | 412.10 | 418.00 | 418.00 | 0.24% | 289 |
| Apr 1, 2026 | 417.90 | 421.90 | 408.30 | 417.00 | 417.00 | 2.98% | 24,113 |
| Mar 31, 2026 | 415.00 | 419.80 | 404.95 | 404.95 | 404.95 | -2.42% | 2,463 |
| Mar 30, 2026 | 425.00 | 425.00 | 411.10 | 415.00 | 415.00 | 3.49% | 906 |
| Mar 27, 2026 | 434.70 | 434.70 | 401.00 | 401.00 | 401.00 | -4.52% | 10,138 |
| Mar 26, 2026 | 431.50 | 435.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,856 |
| Mar 25, 2026 | 427.10 | 435.00 | 427.10 | 430.00 | 430.00 | -0.35% | 153 |
| Mar 24, 2026 | 436.00 | 446.00 | 430.00 | 431.50 | 431.50 | 0.12% | 13,658 |
| Mar 19, 2026 | 438.50 | 438.50 | 430.00 | 431.00 | 431.00 | -0.92% | 650 |
| Mar 18, 2026 | 438.90 | 438.90 | 435.00 | 435.00 | 435.00 | - | 45 |
| Mar 17, 2026 | 439.80 | 439.80 | 434.00 | 435.00 | 435.00 | - | 760 |
| Mar 16, 2026 | 425.00 | 435.00 | 423.00 | 435.00 | 435.00 | 3.33% | 648 |
| Mar 13, 2026 | 435.00 | 438.50 | 420.00 | 421.00 | 421.00 | -0.94% | 81,989 |
| Mar 12, 2026 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | -1.19% | 10,462 |
| Mar 11, 2026 | 430.00 | 431.00 | 426.00 | 430.10 | 430.10 | 1.68% | 65 |
| Mar 10, 2026 | 426.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.21% | 311 |
| Mar 9, 2026 | 425.00 | 425.00 | 416.10 | 423.90 | 423.90 | -1.30% | 927 |
| Mar 6, 2026 | 431.90 | 433.00 | 425.00 | 429.50 | 429.50 | -0.54% | 25,778 |
| Mar 5, 2026 | 420.00 | 432.95 | 420.00 | 431.85 | 431.85 | 3.81% | 141 |
| Mar 4, 2026 | 415.05 | 433.90 | 415.05 | 416.00 | 416.00 | -1.65% | 1,063 |
| Mar 3, 2026 | 415.00 | 426.00 | 413.00 | 423.00 | 423.00 | -1.17% | 1,070 |
| Mar 2, 2026 | 420.00 | 430.00 | 411.20 | 428.00 | 428.00 | -0.70% | 1,224 |
| Feb 27, 2026 | 434.00 | 434.00 | 426.90 | 431.00 | 431.00 | 1.15% | 710 |
| Feb 26, 2026 | 429.00 | 429.00 | 424.90 | 426.10 | 426.10 | 3.65% | 1,094 |
| Feb 25, 2026 | 439.75 | 439.75 | 411.10 | 411.10 | 411.10 | -5.49% | 18,238 |
| Feb 24, 2026 | 435.00 | 439.70 | 435.00 | 435.00 | 435.00 | -0.68% | 356 |
| Feb 23, 2026 | 439.80 | 439.80 | 430.00 | 438.00 | 438.00 | -0.45% | 1,622 |
| Feb 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 43 |
| Feb 19, 2026 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.15% | 180 |
| Feb 18, 2026 | 439.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.14% | 2,959 |
| Feb 17, 2026 | 439.00 | 445.00 | 439.00 | 440.00 | 440.00 | 0.53% | 86 |
| Feb 16, 2026 | 443.00 | 443.00 | 436.00 | 437.70 | 437.70 | -0.75% | 1,407 |
| Feb 13, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 441.00 | -0.66% | 3,808 |
| Feb 12, 2026 | 444.90 | 444.90 | 443.95 | 443.95 | 443.95 | -0.01% | 350 |
| Feb 11, 2026 | 444.90 | 444.90 | 441.00 | 444.00 | 444.00 | 0.91% | 11,127 |
| Feb 10, 2026 | 441.00 | 444.90 | 440.00 | 440.00 | 440.00 | - | 647 |
| Feb 9, 2026 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | - | 290 |
| Feb 6, 2026 | 446.70 | 446.70 | 437.00 | 440.00 | 440.00 | - | 741 |
| Feb 5, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | - | 693 |
| Feb 4, 2026 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | -1.76% | 189 |
| Feb 3, 2026 | 448.00 | 448.50 | 445.00 | 447.90 | 447.90 | -0.02% | 145 |
| Feb 2, 2026 | 450.00 | 450.00 | 440.00 | 448.00 | 448.00 | -0.20% | 450 |
| Jan 30, 2026 | 450.00 | 450.00 | 440.00 | 448.90 | 448.90 | -0.24% | 15,524 |
| Jan 29, 2026 | 442.00 | 450.00 | 435.10 | 450.00 | 450.00 | 2.27% | 15,246 |
| Jan 28, 2026 | 442.00 | 442.00 | 431.05 | 440.00 | 440.00 | 1.36% | 353 |
| Jan 27, 2026 | 433.00 | 438.50 | 431.00 | 434.10 | 434.10 | 0.03% | 3,301 |
| Jan 26, 2026 | 433.00 | 439.00 | 433.00 | 433.95 | 433.95 | -1.80% | 701 |