delta holding S.A. (CBSE:DHO)
Morocco · Delayed Price · Currency is MAD 66.79
+0.79 (1.20%)
At close: Feb 26, 2026
delta holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 67.20 | 68.20 | 66.00 | 66.00 | 66.00 | -1.49% | 24,701 |
| Feb 24, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 81,014 |
| Feb 23, 2026 | 68.57 | 70.47 | 68.00 | 68.00 | 68.00 | -0.82% | 67,412 |
| Feb 20, 2026 | 69.70 | 69.98 | 68.56 | 68.56 | 68.56 | -1.35% | 2,032 |
| Feb 19, 2026 | 68.61 | 69.98 | 68.56 | 69.50 | 69.50 | - | 2,481 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | -0.70% | 566 |
| Feb 17, 2026 | 70.00 | 70.00 | 68.41 | 69.99 | 69.99 | -0.01% | 2,844 |
| Feb 16, 2026 | 70.00 | 70.68 | 68.70 | 70.00 | 70.00 | 1.51% | 99,748 |
| Feb 13, 2026 | 70.50 | 70.72 | 68.96 | 68.96 | 68.96 | -1.49% | 45,295 |
| Feb 12, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 202,281 |
| Feb 11, 2026 | 70.65 | 70.65 | 69.00 | 69.50 | 69.50 | 0.72% | 2,355 |
| Feb 10, 2026 | 70.30 | 70.30 | 69.00 | 69.00 | 69.00 | - | 100,875 |
| Feb 9, 2026 | 68.50 | 70.90 | 68.50 | 69.00 | 69.00 | 1.47% | 5,366 |
| Feb 6, 2026 | 70.00 | 70.00 | 67.80 | 68.00 | 68.00 | -1.31% | 26,434 |
| Feb 5, 2026 | 70.00 | 70.00 | 68.01 | 68.90 | 68.90 | -2.27% | 24,592 |
| Feb 4, 2026 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | 684,947 |
| Feb 3, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 3,018 |
| Feb 2, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.38% | 25,231 |
| Jan 30, 2026 | 71.55 | 72.50 | 70.98 | 70.98 | 70.98 | -1.55% | 150,662 |
| Jan 29, 2026 | 73.00 | 73.00 | 71.00 | 72.10 | 72.10 | -0.55% | 372,244 |
| Jan 28, 2026 | 70.80 | 73.75 | 70.00 | 72.50 | 72.50 | 3.20% | 309,796 |
| Jan 27, 2026 | 70.50 | 70.90 | 70.00 | 70.25 | 70.25 | -0.14% | 12,632 |
| Jan 26, 2026 | 70.70 | 71.50 | 69.50 | 70.35 | 70.35 | -0.50% | 19,080 |
| Jan 23, 2026 | 72.55 | 72.55 | 70.70 | 70.70 | 70.70 | -2.46% | 25,889 |
| Jan 22, 2026 | 72.87 | 72.87 | 71.01 | 72.48 | 72.48 | 2.66% | 1,494 |
| Jan 21, 2026 | 73.00 | 73.01 | 70.10 | 70.60 | 70.60 | -2.49% | 21,252 |
| Jan 20, 2026 | 73.00 | 73.15 | 72.11 | 72.40 | 72.40 | -0.82% | 4,024 |
| Jan 19, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 3,435 |
| Jan 16, 2026 | 74.30 | 74.50 | 74.00 | 74.00 | 74.00 | -0.42% | 7,114 |
| Jan 15, 2026 | 74.50 | 75.97 | 74.31 | 74.31 | 74.31 | -0.92% | 65,465 |
| Jan 13, 2026 | 76.00 | 76.00 | 74.50 | 75.00 | 75.00 | -1.30% | 6,656 |
| Jan 12, 2026 | 76.00 | 76.01 | 75.00 | 75.99 | 75.99 | -0.01% | 4,392 |
| Jan 9, 2026 | 77.19 | 77.19 | 75.65 | 76.00 | 76.00 | - | 42,907 |
| Jan 8, 2026 | 77.31 | 78.14 | 76.00 | 76.00 | 76.00 | -2.93% | 8,722 |
| Jan 7, 2026 | 77.00 | 79.00 | 77.00 | 78.29 | 78.29 | 3.01% | 3,861 |
| Jan 6, 2026 | 79.95 | 79.95 | 76.00 | 76.00 | 76.00 | -1.94% | 78,391 |
| Jan 5, 2026 | 79.00 | 80.00 | 77.00 | 77.50 | 77.50 | -3.13% | 7,364 |
| Jan 2, 2026 | 78.45 | 80.00 | 76.10 | 80.00 | 80.00 | 3.90% | 12,299 |
| Dec 31, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 46,494 |
| Dec 30, 2025 | 75.38 | 76.00 | 73.50 | 75.00 | 75.00 | -1.30% | 191,339 |
| Dec 29, 2025 | 77.47 | 77.47 | 74.00 | 75.99 | 75.99 | 1.32% | 37,429 |
| Dec 26, 2025 | 82.96 | 82.96 | 75.00 | 75.00 | 75.00 | -9.64% | 121,915 |
| Dec 25, 2025 | 75.90 | 83.00 | 74.00 | 83.00 | 83.00 | 7.79% | 380,524 |
| Dec 24, 2025 | 72.99 | 77.00 | 72.00 | 77.00 | 77.00 | 5.93% | 174,198 |
| Dec 23, 2025 | 71.02 | 73.40 | 71.00 | 72.69 | 72.69 | 0.96% | 183,825 |
| Dec 22, 2025 | 73.98 | 73.98 | 71.00 | 72.00 | 72.00 | 1.41% | 18,552 |
| Dec 19, 2025 | 73.99 | 73.99 | 71.00 | 71.00 | 71.00 | -2.74% | 7,276 |
| Dec 18, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 73.00 | -1.32% | 28,055 |
| Dec 17, 2025 | 72.75 | 74.00 | 71.08 | 73.98 | 73.98 | 2.18% | 40,257 |
| Dec 16, 2025 | 70.60 | 72.40 | 70.60 | 72.40 | 72.40 | 0.56% | 3,345 |