Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 435.00
-10.00 (-2.25%)
At close: Aug 11, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 444.90 | 444.90 | 435.00 | 435.00 | 435.00 | -2.25% | 1,179 |
| Aug 10, 2026 | 442.20 | 445.00 | 442.00 | 445.00 | 445.00 | 0.63% | 2,799 |
| Aug 7, 2026 | 434.00 | 442.20 | 433.00 | 442.20 | 442.20 | 1.70% | 3,217 |
| Aug 6, 2026 | 435.00 | 435.00 | 433.00 | 434.80 | 434.80 | -0.01% | 273 |
| Aug 5, 2026 | 434.00 | 435.00 | 433.00 | 434.85 | 434.85 | 0.20% | 532 |
| Aug 4, 2026 | 433.00 | 434.90 | 433.00 | 434.00 | 434.00 | 0.23% | 115 |
| Aug 3, 2026 | 430.00 | 433.00 | 428.05 | 433.00 | 433.00 | 1.17% | 364 |
| Jul 31, 2026 | 428.80 | 428.80 | 428.00 | 428.00 | 428.00 | -0.19% | 860 |
| Jul 29, 2026 | 428.90 | 428.90 | 428.00 | 428.80 | 428.80 | 0.30% | 864 |
| Jul 28, 2026 | 428.65 | 429.00 | 425.00 | 427.50 | 427.50 | 0.83% | 740 |
| Jul 27, 2026 | 428.75 | 428.75 | 424.00 | 424.00 | 424.00 | 0.24% | 473 |
| Jul 24, 2026 | 425.00 | 425.00 | 422.20 | 423.00 | 423.00 | -0.47% | 81 |
| Jul 23, 2026 | 428.95 | 428.95 | 425.00 | 425.00 | 425.00 | -0.70% | 627 |
| Jul 22, 2026 | 422.05 | 428.00 | 422.00 | 428.00 | 428.00 | 0.71% | 482 |
| Jul 21, 2026 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 1.43% | 607 |
| Jul 20, 2026 | 419.00 | 422.00 | 419.00 | 419.00 | 419.00 | - | 184 |
| Jul 17, 2026 | 420.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.24% | 714 |
| Jul 16, 2026 | 420.00 | 421.00 | 420.00 | 420.00 | 420.00 | - | 1,222 |
| Jul 15, 2026 | 421.00 | 421.90 | 418.00 | 420.00 | 420.00 | - | 494 |
| Jul 14, 2026 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.71% | 293 |
| Jul 13, 2026 | 422.00 | 422.00 | 415.00 | 417.05 | 417.05 | -0.48% | 997 |
| Jul 10, 2026 | 419.00 | 419.05 | 418.00 | 419.05 | 419.05 | 0.01% | 558 |
| Jul 9, 2026 | 420.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.24% | 889 |
| Jul 8, 2026 | 418.00 | 420.10 | 418.00 | 420.00 | 420.00 | -1.15% | 728 |
| Jul 7, 2026 | 421.00 | 424.90 | 419.00 | 424.90 | 424.90 | 1.36% | 752 |
| Jul 6, 2026 | 419.00 | 419.20 | 419.00 | 419.20 | 419.20 | 0.05% | 262 |
| Jul 3, 2026 | 423.70 | 423.70 | 417.00 | 419.00 | 419.00 | - | 426 |
| Jul 2, 2026 | 421.90 | 421.90 | 417.00 | 419.00 | 419.00 | 0.96% | 122 |
| Jul 1, 2026 | 420.00 | 422.30 | 411.00 | 415.00 | 415.00 | 1.22% | 367 |
| Jun 30, 2026 | 417.00 | 424.00 | 410.00 | 410.00 | 410.00 | -2.38% | 2,447 |
| Jun 29, 2026 | 422.80 | 422.80 | 413.05 | 420.00 | 420.00 | 2.44% | 4,433 |
| Jun 26, 2026 | 425.00 | 425.30 | 410.00 | 410.00 | 410.00 | -3.07% | 3,779 |
| Jun 25, 2026 | 426.00 | 428.00 | 420.50 | 423.00 | 423.00 | -0.47% | 223 |
| Jun 24, 2026 | 432.00 | 432.00 | 425.00 | 425.00 | 425.00 | 0.95% | 246 |
| Jun 23, 2026 | 434.95 | 434.95 | 421.00 | 421.00 | 421.00 | -2.09% | 677 |
| Jun 22, 2026 | 430.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.46% | 452 |
| Jun 19, 2026 | 439.95 | 439.95 | 425.00 | 432.00 | 432.00 | 1.17% | 732 |
| Jun 18, 2026 | 451.00 | 460.00 | 447.00 | 450.00 | 427.00 | 0.78% | 2,426 |
| Jun 16, 2026 | 445.20 | 448.90 | 445.20 | 446.50 | 423.68 | 0.36% | 5,426 |
| Jun 15, 2026 | 440.00 | 444.90 | 440.00 | 444.90 | 422.16 | 1.34% | 5,106 |
| Jun 12, 2026 | 440.00 | 440.00 | 430.00 | 439.00 | 416.56 | 0.46% | 598 |
| Jun 11, 2026 | 428.10 | 439.95 | 428.10 | 437.00 | 414.66 | -1.13% | 1,012 |
| Jun 10, 2026 | 431.00 | 442.00 | 425.00 | 442.00 | 419.41 | 2.79% | 1,332 |
| Jun 9, 2026 | 440.00 | 441.95 | 430.00 | 430.00 | 408.02 | -0.35% | 398 |
| Jun 8, 2026 | 445.00 | 445.00 | 430.00 | 431.50 | 409.45 | 0.77% | 278 |
| Jun 5, 2026 | 435.00 | 440.00 | 428.20 | 428.20 | 406.31 | -1.26% | 2,063 |
| Jun 4, 2026 | 433.95 | 433.95 | 426.00 | 433.65 | 411.49 | 2.00% | 381 |
| Jun 3, 2026 | 430.00 | 435.00 | 425.15 | 425.15 | 403.42 | 0.04% | 811 |
| Jun 2, 2026 | 438.00 | 438.00 | 425.00 | 425.00 | 403.28 | -2.30% | 2,069 |
| Jun 1, 2026 | 438.00 | 438.00 | 435.00 | 435.00 | 412.77 | -0.68% | 314 |