Attijariwafa bank SA (CBSE:ATW)
Morocco · Delayed Price · Currency is MAD 680.50
-17.20 (-2.47%)
At close: Sep 18, 2026
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 700.00 | 700.00 | 680.50 | 680.50 | 680.50 | -2.47% | 72,617 |
| Sep 17, 2026 | 700.00 | 700.00 | 695.00 | 697.70 | 697.70 | - | 384 |
| Sep 16, 2026 | 698.00 | 700.00 | 693.10 | 697.70 | 697.70 | -0.33% | 23,984 |
| Sep 15, 2026 | 700.00 | 700.00 | 691.00 | 700.00 | 700.00 | - | 54,985 |
| Sep 14, 2026 | 705.50 | 710.00 | 697.10 | 700.00 | 700.00 | -0.74% | 29,686 |
| Sep 11, 2026 | 706.10 | 709.00 | 705.20 | 705.20 | 705.20 | -0.18% | 39,315 |
| Sep 10, 2026 | 708.60 | 710.10 | 706.50 | 706.50 | 706.50 | -0.51% | 6,597 |
| Sep 9, 2026 | 710.00 | 713.50 | 706.00 | 710.10 | 710.10 | - | 11,473 |
| Sep 8, 2026 | 709.00 | 710.10 | 706.00 | 710.10 | 710.10 | 0.58% | 44,746 |
| Sep 7, 2026 | 706.00 | 710.00 | 704.00 | 706.00 | 706.00 | -1.67% | 3,296 |
| Sep 4, 2026 | 705.00 | 718.00 | 705.00 | 718.00 | 718.00 | 1.41% | 51,061 |
| Sep 3, 2026 | 703.20 | 708.00 | 703.20 | 708.00 | 708.00 | 0.71% | 7,717 |
| Sep 2, 2026 | 702.20 | 705.00 | 702.20 | 703.00 | 703.00 | -0.30% | 8,255 |
| Sep 1, 2026 | 702.00 | 705.10 | 702.00 | 705.10 | 705.10 | 0.01% | 29,179 |
| Aug 31, 2026 | 702.10 | 706.00 | 702.10 | 705.00 | 705.00 | - | 17,451 |
| Aug 28, 2026 | 705.00 | 706.00 | 705.00 | 705.00 | 705.00 | -0.27% | 409,214 |
| Aug 27, 2026 | 705.00 | 706.90 | 705.00 | 706.90 | 706.90 | 0.11% | 18,967 |
| Aug 24, 2026 | 705.10 | 708.00 | 702.00 | 706.10 | 706.10 | 0.16% | 47,018 |
| Aug 19, 2026 | 702.40 | 705.00 | 702.40 | 705.00 | 705.00 | 0.37% | 6,878 |
| Aug 18, 2026 | 700.50 | 705.90 | 700.00 | 702.40 | 702.40 | -0.37% | 5,403 |
| Aug 17, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.57% | 16,266 |
| Aug 13, 2026 | 700.10 | 704.90 | 700.10 | 701.00 | 701.00 | -0.14% | 12,893 |
| Aug 12, 2026 | 701.20 | 702.90 | 700.00 | 702.00 | 702.00 | 0.11% | 2,876 |
| Aug 11, 2026 | 708.90 | 708.90 | 700.60 | 701.20 | 701.20 | -0.54% | 25,525 |
| Aug 10, 2026 | 705.00 | 711.00 | 701.00 | 705.00 | 705.00 | -0.63% | 26,324 |
| Aug 7, 2026 | 694.00 | 712.00 | 694.00 | 709.50 | 709.50 | 2.68% | 86,295 |
| Aug 6, 2026 | 682.00 | 691.00 | 680.70 | 691.00 | 691.00 | 0.71% | 12,117 |
| Aug 5, 2026 | 684.90 | 686.10 | 681.00 | 686.10 | 686.10 | 0.16% | 15,503 |
| Aug 4, 2026 | 675.60 | 689.80 | 675.60 | 685.00 | 685.00 | 0.13% | 15,773 |
| Aug 3, 2026 | 681.00 | 685.00 | 680.10 | 684.10 | 684.10 | -0.13% | 2,895 |
| Jul 31, 2026 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 0.74% | 14,550 |
| Jul 29, 2026 | 673.10 | 682.00 | 673.10 | 680.00 | 680.00 | 0.29% | 15,477 |
| Jul 28, 2026 | 680.00 | 683.00 | 677.00 | 678.00 | 678.00 | -0.15% | 30,870 |
| Jul 27, 2026 | 680.00 | 685.00 | 670.20 | 679.00 | 679.00 | -1.59% | 13,688 |
| Jul 24, 2026 | 672.00 | 690.00 | 670.70 | 690.00 | 690.00 | 2.22% | 22,339 |
| Jul 23, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.72% | 55,633 |
| Jul 22, 2026 | 680.00 | 680.00 | 675.20 | 679.90 | 679.90 | -0.01% | 6,401 |
| Jul 21, 2026 | 680.00 | 682.00 | 675.00 | 680.00 | 680.00 | - | 8,793 |
| Jul 20, 2026 | 680.00 | 682.00 | 680.00 | 680.00 | 680.00 | -0.13% | 16,249 |
| Jul 17, 2026 | 682.00 | 684.00 | 680.10 | 680.90 | 680.90 | -0.45% | 40,260 |
| Jul 16, 2026 | 680.00 | 684.90 | 680.00 | 684.00 | 684.00 | -0.20% | 6,038 |
| Jul 15, 2026 | 680.00 | 685.40 | 677.30 | 685.40 | 685.40 | 0.06% | 17,245 |
| Jul 14, 2026 | 676.60 | 686.70 | 676.60 | 685.00 | 685.00 | 0.43% | 18,016 |
| Jul 13, 2026 | 670.10 | 687.00 | 670.10 | 682.10 | 682.10 | -0.71% | 14,970 |
| Jul 10, 2026 | 675.00 | 687.00 | 675.00 | 687.00 | 687.00 | 1.43% | 19,004 |
| Jul 9, 2026 | 684.00 | 685.00 | 675.00 | 677.30 | 677.30 | -0.69% | 3,454 |
| Jul 8, 2026 | 683.20 | 690.00 | 675.00 | 682.00 | 682.00 | -0.87% | 14,538 |
| Jul 7, 2026 | 710.10 | 715.00 | 700.20 | 710.00 | 688.00 | -0.70% | 16,342 |
| Jul 6, 2026 | 705.20 | 715.00 | 705.20 | 715.00 | 692.85 | 0.03% | 14,252 |
| Jul 3, 2026 | 700.00 | 719.00 | 697.60 | 714.80 | 692.65 | 2.11% | 50,382 |