Attijariwafa bank SA (CBSE:ATW)
Morocco · Delayed Price · Currency is MAD 680.00
-5.00 (-0.73%)
At close: May 18, 2026
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 683.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.73% | 20,120 |
| May 15, 2026 | 687.00 | 694.00 | 685.00 | 685.00 | 685.00 | -0.15% | 10,302 |
| May 14, 2026 | 690.00 | 694.80 | 686.00 | 686.00 | 686.00 | -0.72% | 63,865 |
| May 13, 2026 | 693.00 | 700.00 | 691.00 | 691.00 | 691.00 | -0.23% | 21,514 |
| May 12, 2026 | 690.00 | 697.90 | 690.00 | 692.60 | 692.60 | -0.77% | 3,382 |
| May 11, 2026 | 700.00 | 701.00 | 698.00 | 698.00 | 698.00 | -0.26% | 12,292 |
| May 8, 2026 | 699.90 | 699.90 | 696.50 | 699.80 | 699.80 | 0.40% | 10,709 |
| May 7, 2026 | 699.50 | 702.00 | 697.00 | 697.00 | 697.00 | -0.41% | 20,401 |
| May 6, 2026 | 699.00 | 705.00 | 698.20 | 699.90 | 699.90 | 0.20% | 65,663 |
| May 5, 2026 | 696.50 | 700.00 | 690.00 | 698.50 | 698.50 | 0.36% | 28,546 |
| May 4, 2026 | 695.10 | 700.00 | 695.00 | 696.00 | 696.00 | - | 15,245 |
| Apr 30, 2026 | 695.00 | 700.00 | 690.10 | 696.00 | 696.00 | -0.41% | 36,573 |
| Apr 29, 2026 | 699.90 | 700.00 | 693.00 | 698.90 | 698.90 | 0.98% | 19,980 |
| Apr 28, 2026 | 692.00 | 700.10 | 692.00 | 692.10 | 692.10 | 0.04% | 24,847 |
| Apr 27, 2026 | 697.00 | 705.00 | 691.10 | 691.80 | 691.80 | 0.41% | 22,400 |
| Apr 24, 2026 | 710.00 | 710.00 | 689.00 | 689.00 | 689.00 | -2.96% | 83,847 |
| Apr 23, 2026 | 711.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.56% | 23,601 |
| Apr 22, 2026 | 710.00 | 717.00 | 710.00 | 714.00 | 714.00 | -0.14% | 29,331 |
| Apr 21, 2026 | 706.00 | 716.00 | 706.00 | 715.00 | 715.00 | 0.70% | 30,247 |
| Apr 20, 2026 | 703.00 | 710.00 | 703.00 | 710.00 | 710.00 | -0.70% | 46,597 |
| Apr 17, 2026 | 703.00 | 723.00 | 701.10 | 715.00 | 715.00 | 1.71% | 201,683 |
| Apr 16, 2026 | 702.30 | 705.00 | 700.70 | 703.00 | 703.00 | - | 34,357 |
| Apr 15, 2026 | 696.10 | 708.00 | 696.10 | 703.00 | 703.00 | 0.40% | 49,375 |
| Apr 14, 2026 | 704.00 | 709.00 | 700.20 | 700.20 | 700.20 | 0.03% | 103,272 |
| Apr 13, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -1.55% | 32,033 |
| Apr 10, 2026 | 703.00 | 711.00 | 703.00 | 711.00 | 711.00 | 1.12% | 33,519 |
| Apr 9, 2026 | 708.00 | 709.00 | 703.00 | 703.10 | 703.10 | -0.41% | 69,113 |
| Apr 8, 2026 | 700.00 | 710.00 | 700.00 | 706.00 | 706.00 | 4.44% | 117,052 |
| Apr 7, 2026 | 680.00 | 690.00 | 675.00 | 676.00 | 676.00 | -0.59% | 60,687 |
| Apr 6, 2026 | 692.00 | 692.90 | 680.00 | 680.00 | 680.00 | -0.18% | 114,292 |
| Apr 3, 2026 | 689.90 | 694.00 | 681.20 | 681.20 | 681.20 | -1.28% | 123,945 |
| Apr 2, 2026 | 690.00 | 690.00 | 688.00 | 690.00 | 690.00 | -0.27% | 77,051 |
| Apr 1, 2026 | 690.00 | 700.00 | 685.00 | 691.90 | 691.90 | 1.02% | 108,085 |
| Mar 31, 2026 | 685.00 | 685.50 | 682.00 | 684.90 | 684.90 | -0.41% | 20,931 |
| Mar 30, 2026 | 680.00 | 693.80 | 680.00 | 687.70 | 687.70 | 1.10% | 6,400 |
| Mar 27, 2026 | 690.70 | 700.00 | 680.20 | 680.20 | 680.20 | -1.99% | 62,957 |
| Mar 26, 2026 | 695.10 | 700.00 | 694.00 | 694.00 | 694.00 | -1.39% | 35,212 |
| Mar 25, 2026 | 692.10 | 705.00 | 692.10 | 703.80 | 703.80 | 2.00% | 444,068 |
| Mar 24, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -0.29% | 220,942 |
| Mar 19, 2026 | 700.00 | 700.00 | 690.00 | 692.00 | 692.00 | -3.20% | 72,403 |
| Mar 18, 2026 | 700.00 | 714.90 | 697.00 | 714.90 | 714.90 | 3.31% | 50,939 |
| Mar 17, 2026 | 698.00 | 699.00 | 691.50 | 692.00 | 692.00 | 0.10% | 54,123 |
| Mar 16, 2026 | 700.00 | 700.00 | 685.10 | 691.30 | 691.30 | 1.66% | 27,338 |
| Mar 13, 2026 | 697.90 | 700.00 | 680.00 | 680.00 | 680.00 | -3.00% | 172,780 |
| Mar 12, 2026 | 708.00 | 708.00 | 700.20 | 701.00 | 701.00 | -0.89% | 30,417 |
| Mar 11, 2026 | 704.80 | 707.30 | 701.00 | 707.30 | 707.30 | 1.77% | 37,484 |
| Mar 10, 2026 | 700.00 | 708.00 | 695.00 | 695.00 | 695.00 | 4.06% | 163,428 |
| Mar 9, 2026 | 681.00 | 690.00 | 667.90 | 667.90 | 667.90 | -4.74% | 48,497 |
| Mar 6, 2026 | 720.00 | 724.90 | 701.10 | 701.10 | 701.10 | -0.97% | 121,728 |
| Mar 5, 2026 | 707.00 | 708.00 | 700.00 | 708.00 | 708.00 | 3.36% | 111,544 |