CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 201.00
-4.50 (-2.19%)
At close: Apr 7, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 209.00 | 209.00 | 205.50 | 205.50 | 205.50 | -1.67% | 400,468 |
| Apr 3, 2026 | 203.00 | 209.00 | 202.60 | 209.00 | 209.00 | 2.45% | 78,386 |
| Apr 2, 2026 | 202.90 | 207.00 | 202.80 | 204.00 | 204.00 | - | 22,432 |
| Apr 1, 2026 | 207.95 | 211.00 | 204.00 | 204.00 | 204.00 | 2.00% | 260,337 |
| Mar 31, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 29,184 |
| Mar 30, 2026 | 203.40 | 209.40 | 200.00 | 200.00 | 200.00 | -1.48% | 19,394 |
| Mar 27, 2026 | 209.90 | 209.90 | 203.00 | 203.00 | 203.00 | -0.98% | 41,053 |
| Mar 26, 2026 | 210.00 | 213.00 | 205.00 | 205.00 | 205.00 | -2.38% | 10,639 |
| Mar 25, 2026 | 207.05 | 214.00 | 207.05 | 210.00 | 210.00 | - | 5,834 |
| Mar 24, 2026 | 212.00 | 214.00 | 207.00 | 210.00 | 210.00 | 0.96% | 18,554 |
| Mar 19, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -3.21% | 29,024 |
| Mar 18, 2026 | 207.00 | 214.90 | 204.50 | 214.90 | 214.90 | 3.57% | 18,795 |
| Mar 17, 2026 | 202.50 | 208.40 | 202.50 | 207.50 | 207.50 | 2.72% | 8,938 |
| Mar 16, 2026 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.46% | 3,966 |
| Mar 13, 2026 | 212.00 | 213.00 | 202.50 | 205.00 | 205.00 | -3.39% | 90,635 |
| Mar 12, 2026 | 205.50 | 212.20 | 204.60 | 212.20 | 212.20 | 3.51% | 469,151 |
| Mar 11, 2026 | 207.90 | 209.80 | 200.60 | 205.00 | 205.00 | 2.19% | 34,876 |
| Mar 10, 2026 | 210.00 | 214.30 | 200.60 | 200.60 | 200.60 | -0.69% | 73,898 |
| Mar 9, 2026 | 200.50 | 211.00 | 195.95 | 202.00 | 202.00 | -2.88% | 53,135 |
| Mar 6, 2026 | 217.90 | 217.90 | 208.00 | 208.00 | 208.00 | -0.95% | 52,851 |
| Mar 5, 2026 | 210.50 | 218.90 | 208.00 | 210.00 | 210.00 | - | 92,882 |
| Mar 4, 2026 | 210.00 | 216.00 | 205.10 | 210.00 | 210.00 | - | 41,957 |
| Mar 3, 2026 | 210.10 | 214.00 | 203.00 | 210.00 | 210.00 | -0.94% | 35,164 |
| Mar 2, 2026 | 208.00 | 222.00 | 208.00 | 212.00 | 212.00 | -4.93% | 11,187 |
| Feb 27, 2026 | 230.00 | 233.00 | 223.00 | 223.00 | 223.00 | -3.04% | 5,378 |
| Feb 26, 2026 | 231.25 | 236.80 | 230.00 | 230.00 | 230.00 | -2.54% | 6,289 |
| Feb 25, 2026 | 235.00 | 238.00 | 233.00 | 236.00 | 236.00 | 0.43% | 313 |
| Feb 24, 2026 | 236.00 | 237.90 | 233.50 | 235.00 | 235.00 | -0.42% | 15,952 |
| Feb 23, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.42% | 30,284 |
| Feb 20, 2026 | 243.50 | 243.50 | 237.00 | 237.00 | 237.00 | -0.75% | 8,411 |
| Feb 19, 2026 | 239.95 | 242.00 | 238.00 | 238.80 | 238.80 | 1.60% | 18,408 |
| Feb 18, 2026 | 235.00 | 237.00 | 235.00 | 235.05 | 235.05 | -0.76% | 7,420 |
| Feb 17, 2026 | 237.90 | 238.00 | 234.50 | 236.85 | 236.85 | -0.44% | 18,614 |
| Feb 16, 2026 | 233.00 | 237.90 | 230.00 | 237.90 | 237.90 | 2.10% | 2,390 |
| Feb 13, 2026 | 230.10 | 235.00 | 230.00 | 233.00 | 233.00 | 0.87% | 69,894 |
| Feb 12, 2026 | 231.50 | 231.50 | 227.10 | 231.00 | 231.00 | -0.22% | 8,017 |
| Feb 11, 2026 | 230.00 | 231.50 | 229.00 | 231.50 | 231.50 | 0.65% | 25,668 |
| Feb 10, 2026 | 234.45 | 234.45 | 230.00 | 230.00 | 230.00 | -2.02% | 17,987 |
| Feb 9, 2026 | 233.00 | 235.50 | 230.00 | 234.75 | 234.75 | 2.07% | 708 |
| Feb 6, 2026 | 228.00 | 232.90 | 227.10 | 230.00 | 230.00 | 0.92% | 35,914 |
| Feb 5, 2026 | 231.00 | 234.00 | 227.90 | 227.90 | 227.90 | -2.77% | 4,212 |
| Feb 4, 2026 | 230.50 | 234.40 | 230.50 | 234.40 | 234.40 | 1.47% | 485 |
| Feb 3, 2026 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.43% | 33,517 |
| Feb 2, 2026 | 230.50 | 234.95 | 230.00 | 230.00 | 230.00 | -0.04% | 44,984 |
| Jan 30, 2026 | 231.50 | 237.00 | 230.10 | 230.10 | 230.10 | -0.39% | 10,614 |
| Jan 29, 2026 | 235.00 | 239.00 | 231.00 | 231.00 | 231.00 | -1.70% | 20,602 |
| Jan 28, 2026 | 232.05 | 236.00 | 231.05 | 235.00 | 235.00 | 1.29% | 48,750 |
| Jan 27, 2026 | 231.10 | 234.90 | 231.00 | 232.00 | 232.00 | - | 6,832 |
| Jan 26, 2026 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.28% | 12,132 |
| Jan 23, 2026 | 240.00 | 240.00 | 234.60 | 235.00 | 235.00 | -2.08% | 49,182 |