Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 206.00
-5.00 (-2.37%)
At close: Jan 30, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 211.00 | 211.90 | 206.00 | 206.00 | 206.00 | -2.37% | 6,199 |
| Jan 29, 2026 | 208.00 | 214.90 | 205.05 | 211.00 | 211.00 | 1.44% | 12,878 |
| Jan 28, 2026 | 207.00 | 208.00 | 203.15 | 208.00 | 208.00 | 2.46% | 2,289 |
| Jan 27, 2026 | 204.90 | 204.90 | 202.00 | 203.00 | 203.00 | 0.50% | 102,326 |
| Jan 26, 2026 | 208.95 | 208.95 | 202.00 | 202.00 | 202.00 | -0.49% | 3,546 |
| Jan 23, 2026 | 208.90 | 208.90 | 203.00 | 203.00 | 203.00 | -2.31% | 43,249 |
| Jan 22, 2026 | 208.70 | 208.95 | 206.60 | 207.80 | 207.80 | 1.86% | 20,836 |
| Jan 21, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 8,416 |
| Jan 20, 2026 | 209.10 | 209.25 | 205.00 | 208.00 | 208.00 | -0.48% | 8,153 |
| Jan 19, 2026 | 212.50 | 212.50 | 209.00 | 209.00 | 209.00 | -0.45% | 18,925 |
| Jan 16, 2026 | 212.25 | 212.25 | 209.10 | 209.95 | 209.95 | -0.02% | 23,548 |
| Jan 15, 2026 | 212.40 | 212.40 | 209.15 | 210.00 | 210.00 | - | 15,944 |
| Jan 13, 2026 | 211.90 | 212.00 | 210.00 | 210.00 | 210.00 | -0.71% | 13,716 |
| Jan 12, 2026 | 212.00 | 212.00 | 210.00 | 211.50 | 211.50 | - | 9,745 |
| Jan 9, 2026 | 211.95 | 212.00 | 208.10 | 211.50 | 211.50 | 0.07% | 101,105 |
| Jan 8, 2026 | 212.90 | 212.90 | 208.30 | 211.35 | 211.35 | 2.05% | 55,307 |
| Jan 7, 2026 | 214.50 | 214.50 | 207.10 | 207.10 | 207.10 | -3.00% | 6,041 |
| Jan 6, 2026 | 213.50 | 214.85 | 210.60 | 213.50 | 213.50 | 1.18% | 62,934 |
| Jan 5, 2026 | 207.00 | 213.00 | 207.00 | 211.00 | 211.00 | 1.93% | 76,943 |
| Jan 2, 2026 | 204.80 | 207.00 | 201.60 | 207.00 | 207.00 | 1.72% | 47,664 |
| Dec 31, 2025 | 200.00 | 203.50 | 198.00 | 203.50 | 203.50 | 3.30% | 17,844 |
| Dec 30, 2025 | 198.00 | 199.45 | 197.00 | 197.00 | 197.00 | 2.07% | 31,709 |
| Dec 29, 2025 | 200.00 | 202.85 | 193.00 | 193.00 | 193.00 | 1.58% | 13,349 |
| Dec 26, 2025 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | -4.04% | 114,809 |
| Dec 25, 2025 | 200.00 | 202.85 | 198.00 | 198.00 | 198.00 | -1.00% | 40,484 |
| Dec 24, 2025 | 202.95 | 202.95 | 200.00 | 200.00 | 200.00 | -0.94% | 3,044 |
| Dec 23, 2025 | 201.00 | 203.00 | 200.00 | 201.90 | 201.90 | 0.95% | 1,134 |
| Dec 22, 2025 | 200.05 | 204.40 | 200.00 | 200.00 | 200.00 | - | 56,132 |
| Dec 19, 2025 | 204.60 | 204.60 | 200.00 | 200.00 | 200.00 | -1.48% | 49,537 |
| Dec 18, 2025 | 204.90 | 204.90 | 201.10 | 203.00 | 203.00 | -0.34% | 5,636 |
| Dec 17, 2025 | 202.00 | 204.50 | 201.55 | 203.70 | 203.70 | 1.85% | 38,995 |
| Dec 16, 2025 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.19% | 45,484 |
| Dec 15, 2025 | 198.00 | 200.00 | 197.05 | 197.65 | 197.65 | 0.30% | 1,126 |
| Dec 12, 2025 | 201.95 | 201.95 | 197.05 | 197.05 | 197.05 | -0.98% | 6,706 |
| Dec 11, 2025 | 199.40 | 205.00 | 199.00 | 199.00 | 199.00 | 0.51% | 6,874 |
| Dec 10, 2025 | 198.00 | 199.40 | 197.00 | 198.00 | 198.00 | - | 31,735 |
| Dec 9, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 37,537 |
| Dec 8, 2025 | 200.00 | 202.90 | 197.00 | 197.00 | 197.00 | -0.51% | 32,798 |
| Dec 5, 2025 | 197.00 | 198.90 | 197.00 | 198.00 | 198.00 | 0.51% | 131,244 |
| Dec 4, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 2,363 |
| Dec 3, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.45% | 3,828 |
| Dec 2, 2025 | 199.95 | 200.00 | 198.00 | 199.90 | 199.90 | -0.03% | 42,645 |
| Dec 1, 2025 | 202.75 | 202.75 | 198.00 | 199.95 | 199.95 | 0.98% | 1,294 |
| Nov 28, 2025 | 197.00 | 200.95 | 197.00 | 198.00 | 198.00 | 1.02% | 5,519 |
| Nov 27, 2025 | 201.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 3,166 |
| Nov 26, 2025 | 199.90 | 200.50 | 198.10 | 200.00 | 200.00 | - | 6,811 |
| Nov 25, 2025 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3.09% | 3,706 |
| Nov 24, 2025 | 200.00 | 203.00 | 194.00 | 194.00 | 194.00 | -3.00% | 174,732 |
| Nov 21, 2025 | 202.00 | 202.90 | 197.05 | 200.00 | 200.00 | 2.56% | 33,607 |
| Nov 20, 2025 | 204.70 | 204.70 | 195.00 | 195.00 | 195.00 | -1.52% | 10,909 |