Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 200.00
-3.00 (-1.48%)
At close: Dec 19, 2025
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 204.00 | 208.60 | 198.00 | 198.00 | 198.00 | -2.94% | 43,773 |
| Nov 17, 2025 | 211.90 | 211.90 | 204.00 | 204.00 | 204.00 | - | 4,131 |
| Nov 14, 2025 | 211.80 | 212.00 | 204.00 | 204.00 | 204.00 | -1.45% | 37,892 |
| Nov 13, 2025 | 209.90 | 212.30 | 207.00 | 207.00 | 207.00 | 1.47% | 3,997 |
| Nov 12, 2025 | 208.00 | 213.05 | 202.00 | 204.00 | 204.00 | 2.00% | 3,539 |
| Nov 11, 2025 | 209.00 | 209.00 | 200.00 | 200.00 | 200.00 | -2.89% | 22,990 |
| Nov 10, 2025 | 214.00 | 217.00 | 205.95 | 205.95 | 205.95 | -1.93% | 16,579 |
| Nov 7, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | 8,182 |
| Nov 5, 2025 | 214.15 | 215.00 | 210.00 | 210.00 | 210.00 | -2.64% | 33,086 |
| Nov 4, 2025 | 215.50 | 217.50 | 214.00 | 215.70 | 215.70 | 0.33% | 2,443 |
| Nov 3, 2025 | 218.50 | 218.50 | 215.00 | 215.00 | 215.00 | -0.92% | 11,232 |
| Oct 31, 2025 | 216.00 | 218.70 | 216.00 | 217.00 | 217.00 | - | 14,950 |
| Oct 30, 2025 | 218.95 | 218.95 | 216.10 | 217.00 | 217.00 | 0.28% | 10,775 |
| Oct 29, 2025 | 216.00 | 219.00 | 216.00 | 216.40 | 216.40 | -0.73% | 80,360 |
| Oct 28, 2025 | 218.10 | 219.50 | 217.00 | 218.00 | 218.00 | -0.46% | 13,121 |
| Oct 27, 2025 | 219.00 | 220.00 | 218.15 | 219.00 | 219.00 | 0.41% | 2,291 |
| Oct 24, 2025 | 210.30 | 218.10 | 210.30 | 218.10 | 218.10 | 2.39% | 35,491 |
| Oct 23, 2025 | 213.90 | 213.90 | 212.00 | 213.00 | 213.00 | 0.47% | 26,444 |
| Oct 22, 2025 | 211.05 | 213.95 | 210.20 | 212.00 | 212.00 | -0.47% | 109,576 |
| Oct 21, 2025 | 209.60 | 213.00 | 208.00 | 213.00 | 213.00 | 2.90% | 34,307 |
| Oct 20, 2025 | 208.90 | 208.90 | 205.00 | 207.00 | 207.00 | 1.47% | 3,954 |
| Oct 17, 2025 | 206.00 | 207.35 | 203.20 | 204.00 | 204.00 | -0.12% | 5,863 |
| Oct 16, 2025 | 200.00 | 204.25 | 199.00 | 204.25 | 204.25 | 2.69% | 78,101 |
| Oct 15, 2025 | 204.45 | 204.45 | 197.00 | 198.90 | 198.90 | 0.45% | 72,953 |
| Oct 14, 2025 | 208.00 | 209.60 | 198.00 | 198.00 | 198.00 | -2.96% | 145,746 |
| Oct 13, 2025 | 207.95 | 208.00 | 200.05 | 204.05 | 204.05 | 0.02% | 14,533 |
| Oct 10, 2025 | 207.95 | 207.95 | 202.00 | 204.00 | 204.00 | 1.49% | 74,429 |
| Oct 9, 2025 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | -4.29% | 152,451 |