Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 428.00
-9.60 (-2.19%)
At close: Nov 28, 2025
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 437.90 | 450.00 | 426.00 | 428.00 | 428.00 | -2.19% | 2,960 |
| Nov 27, 2025 | 420.00 | 440.00 | 419.00 | 437.60 | 437.60 | 3.72% | 165 |
| Nov 26, 2025 | 420.00 | 423.80 | 412.80 | 421.90 | 421.90 | 0.45% | 383 |
| Nov 25, 2025 | 420.05 | 420.05 | 414.00 | 420.00 | 420.00 | 1.67% | 1,440 |
| Nov 24, 2025 | 405.00 | 420.00 | 405.00 | 413.10 | 413.10 | 0.76% | 626 |
| Nov 21, 2025 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | -1.20% | 444 |
| Nov 20, 2025 | 413.80 | 415.00 | 397.00 | 415.00 | 415.00 | 1.90% | 524 |
| Nov 19, 2025 | 420.05 | 427.00 | 392.00 | 407.25 | 407.25 | -5.29% | 4,241 |
| Nov 17, 2025 | 430.05 | 437.00 | 428.30 | 430.00 | 430.00 | -0.23% | 798 |
| Nov 14, 2025 | 438.30 | 438.35 | 431.00 | 431.00 | 431.00 | -1.58% | 136 |
| Nov 13, 2025 | 441.80 | 441.80 | 430.00 | 437.90 | 437.90 | 1.83% | 198 |
| Nov 12, 2025 | 436.00 | 444.00 | 430.00 | 430.05 | 430.05 | -2.22% | 684 |
| Nov 11, 2025 | 441.05 | 449.00 | 430.00 | 439.80 | 439.80 | -2.05% | 3,903 |
| Nov 10, 2025 | 450.00 | 450.00 | 435.00 | 449.00 | 449.00 | -0.20% | 850 |
| Nov 7, 2025 | 456.75 | 456.75 | 445.00 | 449.90 | 449.90 | -1.09% | 1,418 |
| Nov 5, 2025 | 454.00 | 464.00 | 449.00 | 454.85 | 454.85 | -1.12% | 1,900 |
| Nov 4, 2025 | 474.90 | 474.90 | 454.00 | 460.00 | 460.00 | -2.54% | 1,315 |
| Nov 3, 2025 | 475.00 | 490.00 | 465.10 | 472.00 | 472.00 | 1.24% | 6,284 |
| Oct 31, 2025 | 456.05 | 470.00 | 455.00 | 466.20 | 466.20 | 2.46% | 865 |
| Oct 30, 2025 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -1.54% | 932 |
| Oct 29, 2025 | 460.30 | 473.00 | 460.10 | 462.10 | 462.10 | 0.41% | 3,538 |
| Oct 28, 2025 | 453.00 | 473.70 | 453.00 | 460.20 | 460.20 | -2.09% | 9,142 |
| Oct 27, 2025 | 475.00 | 482.00 | 466.05 | 470.00 | 470.00 | -1.95% | 1,540 |
| Oct 24, 2025 | 476.50 | 483.00 | 475.05 | 479.35 | 479.35 | 1.13% | 3,354 |
| Oct 23, 2025 | 481.00 | 481.00 | 465.15 | 474.00 | 474.00 | -0.21% | 1,258 |
| Oct 22, 2025 | 465.00 | 484.00 | 465.00 | 475.00 | 475.00 | 2.15% | 3,488 |
| Oct 21, 2025 | 439.70 | 470.00 | 439.00 | 465.00 | 465.00 | 5.92% | 3,894 |
| Oct 20, 2025 | 428.20 | 439.00 | 428.20 | 439.00 | 439.00 | 5.01% | 1,310 |
| Oct 17, 2025 | 420.00 | 428.20 | 411.10 | 418.05 | 418.05 | -0.46% | 324 |
| Oct 16, 2025 | 401.20 | 424.00 | 401.20 | 420.00 | 420.00 | 3.19% | 1,324 |
| Oct 15, 2025 | 428.50 | 428.50 | 404.00 | 407.00 | 407.00 | -4.64% | 2,042 |
| Oct 14, 2025 | 450.00 | 450.00 | 405.00 | 426.80 | 426.80 | -5.15% | 3,468 |
| Oct 13, 2025 | 446.00 | 455.00 | 446.00 | 449.95 | 449.95 | -1.11% | 525 |
| Oct 10, 2025 | 456.00 | 456.00 | 440.10 | 455.00 | 455.00 | -0.22% | 1,507 |
| Oct 9, 2025 | 470.00 | 470.00 | 455.05 | 456.00 | 456.00 | -2.98% | 938 |
| Oct 8, 2025 | 469.00 | 472.95 | 460.00 | 470.00 | 470.00 | 1.08% | 1,083 |
| Oct 7, 2025 | 470.00 | 480.00 | 465.00 | 465.00 | 465.00 | 0.24% | 1,119 |
| Oct 6, 2025 | 450.00 | 465.00 | 439.00 | 463.90 | 463.90 | 6.40% | 754 |
| Oct 3, 2025 | 410.00 | 448.00 | 410.00 | 436.00 | 436.00 | 5.06% | 2,191 |
| Oct 2, 2025 | 405.00 | 419.90 | 379.00 | 415.00 | 415.00 | -1.43% | 3,778 |
| Oct 1, 2025 | 433.00 | 433.00 | 421.00 | 421.00 | 421.00 | -2.97% | 1,082 |
| Sep 30, 2025 | 432.20 | 434.70 | 400.00 | 433.90 | 433.90 | -1.39% | 2,502 |
| Sep 29, 2025 | 455.00 | 458.00 | 436.20 | 440.00 | 440.00 | -4.14% | 10,917 |
| Sep 26, 2025 | 465.00 | 465.00 | 452.00 | 459.00 | 459.00 | -1.29% | 1,014 |
| Sep 25, 2025 | 456.05 | 467.00 | 456.05 | 465.00 | 465.00 | 0.43% | 286 |
| Sep 24, 2025 | 460.00 | 463.00 | 455.00 | 463.00 | 463.00 | -0.42% | 637 |
| Sep 23, 2025 | 465.00 | 470.00 | 458.00 | 464.95 | 464.95 | - | 864 |
| Sep 22, 2025 | 458.10 | 468.00 | 458.00 | 464.95 | 464.95 | 1.50% | 1,781 |
| Sep 19, 2025 | 463.00 | 474.75 | 458.10 | 458.10 | 458.10 | -1.06% | 1,239 |
| Sep 18, 2025 | 470.00 | 479.00 | 456.00 | 463.00 | 463.00 | -2.11% | 2,379 |