Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 413.00
-11.00 (-2.59%)
At close: Oct 30, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 428.95 | 428.95 | 413.00 | 413.00 | 413.00 | -2.59% | 3,793 |
| Oct 29, 2026 | 429.95 | 429.95 | 422.60 | 424.00 | 424.00 | -0.24% | 2,811 |
| Oct 28, 2026 | 430.00 | 431.00 | 425.00 | 425.00 | 425.00 | -0.19% | 393 |
| Oct 27, 2026 | 432.95 | 433.00 | 425.80 | 425.80 | 425.80 | -2.09% | 39 |
| Oct 26, 2026 | 427.00 | 437.00 | 425.00 | 434.90 | 434.90 | 1.85% | 138 |
| Oct 23, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | 621 |
| Oct 22, 2026 | 427.00 | 427.00 | 424.00 | 427.00 | 427.00 | 0.42% | 218 |
| Oct 21, 2026 | 425.10 | 427.00 | 424.00 | 425.20 | 425.20 | 0.02% | 949 |
| Oct 20, 2026 | 429.95 | 429.95 | 425.00 | 425.10 | 425.10 | -1.37% | 208 |
| Oct 19, 2026 | 425.15 | 431.00 | 425.00 | 431.00 | 431.00 | 1.13% | 275 |
| Oct 16, 2026 | 431.00 | 431.00 | 426.00 | 426.20 | 426.20 | -0.42% | 232 |
| Oct 15, 2026 | 432.95 | 432.95 | 420.15 | 428.00 | 428.00 | - | 551 |
| Oct 14, 2026 | 429.00 | 429.00 | 428.00 | 428.00 | 428.00 | -0.47% | 326 |
| Oct 13, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | -0.69% | 79 |
| Oct 12, 2026 | 430.00 | 433.00 | 428.00 | 433.00 | 433.00 | -0.21% | 432 |
| Oct 9, 2026 | 433.50 | 434.45 | 426.00 | 433.90 | 433.90 | 2.05% | 47 |
| Oct 8, 2026 | 436.00 | 436.65 | 425.20 | 425.20 | 425.20 | - | 928 |
| Oct 7, 2026 | 437.95 | 437.95 | 425.00 | 425.20 | 425.20 | 1.67% | 803 |
| Oct 6, 2026 | 437.90 | 443.00 | 415.00 | 418.20 | 418.20 | -2.74% | 3,373 |
| Oct 5, 2026 | 439.85 | 439.85 | 430.00 | 430.00 | 430.00 | -2.27% | 2,426 |
| Oct 2, 2026 | 439.95 | 440.00 | 428.05 | 440.00 | 440.00 | - | 4,972 |
| Oct 1, 2026 | 438.80 | 440.00 | 428.05 | 440.00 | 440.00 | 2.78% | 5,232 |
| Sep 30, 2026 | 428.50 | 438.20 | 428.00 | 428.10 | 428.10 | -1.81% | 1,811 |
| Sep 29, 2026 | 433.00 | 436.00 | 425.00 | 436.00 | 436.00 | 0.69% | 28,035 |
| Sep 28, 2026 | 443.95 | 443.95 | 433.00 | 433.00 | 433.00 | - | 393 |
| Sep 25, 2026 | 438.00 | 438.00 | 433.00 | 433.00 | 433.00 | -0.46% | 162 |
| Sep 24, 2026 | 435.05 | 438.00 | 434.00 | 435.00 | 435.00 | -0.68% | 1,184 |
| Sep 23, 2026 | 440.00 | 440.00 | 430.20 | 438.00 | 438.00 | -0.45% | 1,588 |
| Sep 22, 2026 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | -0.45% | 676 |
| Sep 21, 2026 | 437.00 | 443.50 | 437.00 | 442.00 | 442.00 | -1.32% | 194 |
| Sep 18, 2026 | 449.90 | 449.90 | 435.00 | 447.90 | 447.90 | -0.46% | 2,588 |
| Sep 17, 2026 | 437.05 | 449.00 | 437.05 | 449.95 | 449.95 | - | 123 |
| Sep 16, 2026 | 447.95 | 449.95 | 435.00 | 449.95 | 449.95 | -0.01% | 1,191 |
| Sep 15, 2026 | 450.00 | 452.90 | 436.00 | 450.00 | 450.00 | 0.02% | 744 |
| Sep 14, 2026 | 450.00 | 455.00 | 442.00 | 449.90 | 449.90 | -6.27% | 912 |
| Sep 11, 2026 | 440.00 | 480.00 | 436.00 | 480.00 | 480.00 | 8.60% | 5,461 |
| Sep 10, 2026 | 440.00 | 443.00 | 439.00 | 442.00 | 442.00 | 1.33% | 635 |
| Sep 9, 2026 | 437.00 | 440.00 | 436.00 | 436.20 | 436.20 | -0.86% | 444 |
| Sep 8, 2026 | 443.00 | 444.00 | 436.00 | 440.00 | 440.00 | - | 835 |
| Sep 7, 2026 | 437.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | 453 |
| Sep 4, 2026 | 440.00 | 440.00 | 435.20 | 440.00 | 440.00 | 0.46% | 7,629 |
| Sep 3, 2026 | 435.35 | 440.00 | 435.35 | 438.00 | 438.00 | 0.46% | 294 |
| Sep 2, 2026 | 440.00 | 440.00 | 435.30 | 436.00 | 436.00 | -0.46% | 1,278 |
| Sep 1, 2026 | 441.00 | 441.00 | 435.35 | 438.00 | 438.00 | -0.90% | 303 |
| Aug 31, 2026 | 439.00 | 442.00 | 437.00 | 442.00 | 442.00 | 0.68% | 182 |
| Aug 28, 2026 | 436.65 | 442.95 | 436.65 | 439.00 | 439.00 | 0.46% | 480 |
| Aug 27, 2026 | 440.00 | 442.00 | 436.65 | 437.00 | 437.00 | -1.13% | 1,814 |
| Aug 24, 2026 | 443.00 | 443.00 | 440.00 | 442.00 | 442.00 | 1.25% | 1,235 |
| Aug 19, 2026 | 442.95 | 443.00 | 436.50 | 436.55 | 436.55 | 0.17% | 287 |
| Aug 18, 2026 | 443.80 | 443.80 | 435.20 | 435.80 | 435.80 | -1.81% | 1,335 |