CFG Bank SA (CBSE:CFG)
Morocco · Delayed Price · Currency is MAD 196.00
-2.00 (-1.01%)
At close: Jun 26, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.01% | 48,724 |
| Jun 25, 2026 | 199.00 | 203.35 | 198.00 | 198.00 | 198.00 | -0.50% | 5,929 |
| Jun 24, 2026 | 203.50 | 203.50 | 198.10 | 199.00 | 199.00 | -0.50% | 5,439 |
| Jun 23, 2026 | 200.00 | 203.65 | 198.10 | 200.00 | 200.00 | - | 4,641 |
| Jun 22, 2026 | 203.40 | 203.40 | 200.00 | 200.00 | 200.00 | -0.99% | 379 |
| Jun 19, 2026 | 201.00 | 203.65 | 199.35 | 202.00 | 202.00 | -0.98% | 9,657 |
| Jun 18, 2026 | 203.00 | 205.00 | 201.10 | 204.00 | 204.00 | -0.44% | 6,419 |
| Jun 16, 2026 | 205.00 | 209.90 | 201.00 | 204.90 | 204.90 | -0.05% | 4,088 |
| Jun 15, 2026 | 205.00 | 208.00 | 205.00 | 205.00 | 205.00 | 2.50% | 28,968 |
| Jun 12, 2026 | 197.00 | 203.75 | 197.00 | 200.00 | 200.00 | 2.04% | 6,290 |
| Jun 11, 2026 | 202.90 | 202.90 | 196.00 | 196.00 | 196.00 | -2.00% | 51,576 |
| Jun 10, 2026 | 206.45 | 206.45 | 200.00 | 200.00 | 200.00 | -0.50% | 18,497 |
| Jun 9, 2026 | 202.90 | 206.00 | 202.90 | 205.00 | 201.00 | 1.13% | 18,721 |
| Jun 8, 2026 | 203.10 | 204.00 | 202.60 | 202.70 | 198.74 | -0.64% | 2,518 |
| Jun 5, 2026 | 204.00 | 208.00 | 204.00 | 204.00 | 200.02 | - | 3,944 |
| Jun 4, 2026 | 202.05 | 207.95 | 202.05 | 204.00 | 200.02 | 0.97% | 211 |
| Jun 3, 2026 | 207.70 | 207.70 | 202.05 | 202.05 | 198.11 | -1.44% | 61,333 |
| Jun 2, 2026 | 209.90 | 209.90 | 203.60 | 205.00 | 201.00 | - | 6,268 |
| Jun 1, 2026 | 208.00 | 210.00 | 204.60 | 205.00 | 201.00 | - | 4,385 |
| May 26, 2026 | 209.95 | 210.00 | 205.00 | 205.00 | 201.00 | -1.44% | 10,126 |
| May 25, 2026 | 211.50 | 211.50 | 207.20 | 208.00 | 203.94 | 1.46% | 1,886 |
| May 22, 2026 | 206.80 | 206.80 | 203.50 | 205.00 | 201.00 | - | 5,517 |
| May 21, 2026 | 204.50 | 206.80 | 203.00 | 205.00 | 201.00 | - | 1,099 |
| May 20, 2026 | 204.00 | 206.80 | 202.00 | 205.00 | 201.00 | 0.89% | 29,689 |
| May 19, 2026 | 205.00 | 206.80 | 203.05 | 203.20 | 199.24 | 0.10% | 37,608 |
| May 18, 2026 | 207.00 | 210.00 | 203.00 | 203.00 | 199.04 | -0.98% | 5,461 |
| May 15, 2026 | 205.10 | 211.50 | 205.00 | 205.00 | 201.00 | - | 28,649 |
| May 14, 2026 | 207.00 | 212.00 | 205.00 | 205.00 | 201.00 | -0.73% | 25,258 |
| May 13, 2026 | 205.90 | 212.20 | 205.90 | 206.50 | 202.47 | -0.24% | 20,874 |
| May 12, 2026 | 207.25 | 213.00 | 207.00 | 207.00 | 202.96 | -0.26% | 8,437 |
| May 11, 2026 | 210.00 | 214.00 | 207.10 | 207.55 | 203.50 | -1.17% | 2,444 |
| May 8, 2026 | 212.50 | 212.50 | 210.00 | 210.00 | 205.90 | -1.36% | 1,368 |
| May 7, 2026 | 210.00 | 214.30 | 204.20 | 212.90 | 208.75 | 1.38% | 3,190 |
| May 6, 2026 | 215.80 | 215.80 | 209.10 | 210.00 | 205.90 | - | 10,689 |
| May 5, 2026 | 210.00 | 214.90 | 210.00 | 210.00 | 205.90 | -2.33% | 7,148 |
| May 4, 2026 | 210.00 | 218.00 | 210.00 | 215.00 | 210.80 | 2.38% | 35,832 |
| Apr 30, 2026 | 214.70 | 214.70 | 209.00 | 210.00 | 205.90 | - | 4,390 |
| Apr 29, 2026 | 213.30 | 216.90 | 210.00 | 210.00 | 205.90 | -1.55% | 3,818 |
| Apr 28, 2026 | 218.00 | 218.00 | 213.30 | 213.30 | 209.14 | -0.79% | 346 |
| Apr 27, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 210.80 | -1.83% | 51,237 |
| Apr 24, 2026 | 215.50 | 219.00 | 213.00 | 219.00 | 214.73 | 0.48% | 9,749 |
| Apr 23, 2026 | 218.10 | 218.10 | 215.50 | 217.95 | 213.70 | 0.23% | 540 |
| Apr 22, 2026 | 218.00 | 218.00 | 215.00 | 217.45 | 213.21 | -0.11% | 115 |
| Apr 21, 2026 | 212.00 | 219.90 | 212.00 | 217.70 | 213.45 | 2.59% | 3,357 |
| Apr 20, 2026 | 212.10 | 216.90 | 211.00 | 212.20 | 208.06 | -3.11% | 22,324 |
| Apr 17, 2026 | 214.90 | 222.00 | 212.00 | 219.00 | 214.73 | 3.06% | 51,505 |
| Apr 16, 2026 | 215.90 | 217.00 | 212.50 | 212.50 | 208.35 | 0.24% | 41,626 |
| Apr 15, 2026 | 212.40 | 217.00 | 210.50 | 212.00 | 207.86 | - | 23,187 |
| Apr 14, 2026 | 211.95 | 212.40 | 208.00 | 212.00 | 207.86 | 1.92% | 4,591 |
| Apr 13, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 203.94 | - | 2,212 |