Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 433.90
+8.70 (2.05%)
At close: Oct 9, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 440.00 | 445.00 | 440.00 | 443.85 | 443.85 | 1.57% | 589 |
| Aug 13, 2026 | 440.00 | 442.00 | 437.00 | 437.00 | 437.00 | -1.13% | 280 |
| Aug 12, 2026 | 440.50 | 442.00 | 436.00 | 442.00 | 442.00 | 1.61% | 273 |
| 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 |