Cosumar SA (CBSE:CSR)
Morocco · Delayed Price · Currency is MAD 172.05
-3.95 (-2.24%)
At close: Oct 30, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 175.00 | 175.00 | 172.05 | 172.05 | 172.05 | -2.24% | 7,359 |
| Oct 29, 2026 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 166 |
| Oct 28, 2026 | 178.55 | 178.55 | 174.00 | 175.00 | 175.00 | 0.57% | 2,405 |
| Oct 27, 2026 | 178.70 | 179.80 | 174.00 | 174.00 | 174.00 | -0.57% | 4,583 |
| Oct 26, 2026 | 177.90 | 178.00 | 175.00 | 175.00 | 175.00 | -1.10% | 9,557 |
| Oct 23, 2026 | 179.55 | 179.55 | 175.05 | 176.95 | 176.95 | -1.69% | 2,851 |
| Oct 22, 2026 | 177.90 | 180.00 | 174.00 | 180.00 | 180.00 | 1.12% | 9,090 |
| Oct 21, 2026 | 176.00 | 178.00 | 172.00 | 178.00 | 178.00 | 4.09% | 29,536 |
| Oct 20, 2026 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | -2.29% | 20,129 |
| Oct 19, 2026 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 1.16% | 5,529 |
| Oct 16, 2026 | 177.00 | 178.30 | 173.00 | 173.00 | 173.00 | -2.23% | 3,951 |
| Oct 15, 2026 | 176.00 | 177.30 | 174.00 | 176.95 | 176.95 | 0.31% | 780 |
| Oct 14, 2026 | 176.85 | 176.90 | 172.60 | 176.40 | 176.40 | 1.09% | 653 |
| Oct 13, 2026 | 175.95 | 176.80 | 174.50 | 174.50 | 174.50 | -0.29% | 11,404 |
| Oct 12, 2026 | 171.10 | 175.95 | 171.10 | 175.00 | 175.00 | 2.34% | 1,568 |
| Oct 9, 2026 | 174.00 | 176.00 | 170.20 | 171.00 | 171.00 | - | 7,952 |
| Oct 8, 2026 | 178.45 | 178.45 | 171.00 | 171.00 | 171.00 | -2.29% | 6,546 |
| Oct 7, 2026 | 178.00 | 178.50 | 171.00 | 175.00 | 175.00 | 2.88% | 9,902 |
| Oct 6, 2026 | 179.00 | 179.00 | 169.00 | 170.10 | 170.10 | -2.80% | 81,158 |
| Oct 5, 2026 | 179.90 | 179.90 | 175.00 | 175.00 | 175.00 | -1.13% | 8,696 |
| Oct 2, 2026 | 177.10 | 179.50 | 175.00 | 177.00 | 177.00 | - | 44,282 |
| Oct 1, 2026 | 181.40 | 181.40 | 177.00 | 177.00 | 177.00 | -0.34% | 4,751 |
| Sep 30, 2026 | 180.90 | 181.00 | 177.60 | 177.60 | 177.60 | -1.33% | 6,914 |
| Sep 29, 2026 | 180.70 | 180.85 | 180.00 | 180.00 | 180.00 | -0.06% | 704 |
| Sep 28, 2026 | 179.00 | 181.00 | 177.65 | 180.10 | 180.10 | 1.46% | 1,474 |
| Sep 25, 2026 | 182.00 | 182.00 | 175.00 | 177.50 | 177.50 | -0.84% | 24,381 |
| Sep 24, 2026 | 184.00 | 184.40 | 179.00 | 179.00 | 179.00 | -0.50% | 6,540 |
| Sep 23, 2026 | 185.85 | 185.85 | 179.90 | 179.90 | 179.90 | -0.03% | 37,137 |
| Sep 22, 2026 | 185.00 | 185.50 | 179.95 | 179.95 | 179.95 | -1.67% | 47,882 |
| Sep 21, 2026 | 182.00 | 183.00 | 181.60 | 183.00 | 183.00 | 1.67% | 7,917 |
| Sep 18, 2026 | 188.85 | 188.85 | 179.00 | 180.00 | 180.00 | -2.70% | 42,591 |
| Sep 17, 2026 | 185.00 | 188.70 | 185.00 | 185.00 | 185.00 | - | 1,637 |
| Sep 16, 2026 | 188.00 | 192.00 | 184.90 | 185.00 | 185.00 | -0.54% | 28,449 |
| Sep 15, 2026 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | -3.63% | 34,173 |
| Sep 14, 2026 | 190.00 | 194.50 | 190.00 | 193.00 | 193.00 | 1.50% | 706 |
| Sep 11, 2026 | 194.50 | 194.50 | 190.15 | 190.15 | 190.15 | -2.24% | 8,292 |
| Sep 10, 2026 | 194.10 | 195.00 | 194.10 | 194.50 | 194.50 | -0.26% | 1,808 |
| Sep 9, 2026 | 194.50 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 5,886 |
| Sep 8, 2026 | 195.50 | 195.50 | 193.00 | 194.00 | 194.00 | 1.31% | 14,952 |
| Sep 7, 2026 | 194.00 | 194.00 | 190.20 | 191.50 | 191.50 | -0.98% | 31,520 |
| Sep 4, 2026 | 189.25 | 193.40 | 189.15 | 193.40 | 193.40 | 1.79% | 14,948 |
| Sep 3, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 21,367 |
| Sep 2, 2026 | 191.00 | 191.85 | 188.00 | 190.00 | 190.00 | -0.99% | 6,691 |
| Sep 1, 2026 | 190.30 | 194.00 | 190.15 | 191.90 | 191.90 | -0.05% | 1,413 |
| Aug 31, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -3.23% | 9,654 |
| Aug 28, 2026 | 197.50 | 199.00 | 196.60 | 198.40 | 198.40 | 0.56% | 96,982 |
| Aug 27, 2026 | 198.00 | 198.00 | 196.30 | 197.30 | 197.30 | -0.35% | 16,267 |
| Aug 24, 2026 | 198.00 | 198.15 | 196.50 | 198.00 | 198.00 | - | 13,419 |
| Aug 19, 2026 | 195.80 | 198.00 | 192.15 | 198.00 | 198.00 | 1.02% | 53,528 |
| Aug 18, 2026 | 195.00 | 196.00 | 192.10 | 196.00 | 196.00 | 0.15% | 5,767 |