Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 498.20
-5.70 (-1.13%)
At close: Sep 4, 2025
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.65% | 3,021 |
| Sep 4, 2025 | 505.00 | 505.00 | 496.10 | 498.20 | 498.20 | -1.13% | 2,283 |
| Sep 3, 2025 | 506.00 | 518.00 | 495.20 | 503.90 | 503.90 | 0.78% | 7,808 |
| Sep 2, 2025 | 490.30 | 508.80 | 490.30 | 500.00 | 500.00 | 3.73% | 6,857 |
| Sep 1, 2025 | 487.00 | 500.00 | 450.00 | 482.00 | 482.00 | -1.68% | 15,425 |
| Aug 29, 2025 | 491.00 | 510.00 | 490.25 | 490.25 | 490.25 | -10.00% | 29,626 |
| Aug 28, 2025 | 559.00 | 560.00 | 538.00 | 544.70 | 544.70 | -1.86% | 2,823 |
| Aug 27, 2025 | 543.00 | 567.00 | 543.00 | 555.00 | 555.00 | 2.21% | 4,454 |
| Aug 26, 2025 | 530.00 | 549.00 | 526.00 | 543.00 | 543.00 | 1.12% | 4,783 |
| Aug 25, 2025 | 526.00 | 538.00 | 525.40 | 537.00 | 537.00 | 1.90% | 1,328 |
| Aug 22, 2025 | 524.00 | 540.00 | 521.00 | 527.00 | 527.00 | 0.80% | 1,608 |
| Aug 19, 2025 | 534.00 | 534.00 | 520.00 | 522.80 | 522.80 | -2.26% | 3,020 |
| Aug 18, 2025 | 550.00 | 550.00 | 529.00 | 534.90 | 534.90 | -2.57% | 3,256 |
| Aug 15, 2025 | 536.10 | 565.00 | 536.10 | 549.00 | 549.00 | 2.62% | 8,472 |
| Aug 13, 2025 | 530.20 | 558.00 | 530.20 | 535.00 | 535.00 | 0.02% | 7,665 |
| Aug 12, 2025 | 530.00 | 539.00 | 522.60 | 534.90 | 534.90 | -0.58% | 1,794 |
| Aug 11, 2025 | 513.00 | 556.00 | 513.00 | 538.00 | 538.00 | 4.87% | 12,632 |
| Aug 8, 2025 | 569.60 | 569.60 | 508.00 | 513.00 | 513.00 | -6.73% | 23,527 |
| Aug 7, 2025 | 584.00 | 608.00 | 542.00 | 550.00 | 550.00 | -3.83% | 33,054 |
| Aug 6, 2025 | 529.00 | 571.90 | 528.00 | 571.90 | 571.90 | 9.98% | 24,426 |
| Aug 5, 2025 | 503.10 | 529.20 | 495.20 | 520.00 | 520.00 | 7.94% | 31,304 |
| Aug 4, 2025 | 455.00 | 481.75 | 450.00 | 481.75 | 481.75 | 9.99% | 14,158 |
| Aug 1, 2025 | 426.90 | 459.00 | 426.00 | 438.00 | 438.00 | 4.78% | 16,360 |
| Jul 31, 2025 | 419.95 | 430.00 | 416.00 | 418.00 | 418.00 | 0.24% | 2,182 |
| Jul 29, 2025 | 422.00 | 424.00 | 408.00 | 417.00 | 417.00 | -0.95% | 2,828 |
| Jul 28, 2025 | 430.00 | 430.00 | 419.00 | 421.00 | 421.00 | 0.24% | 1,014 |
| Jul 25, 2025 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | 0.01% | 4,452 |
| Jul 24, 2025 | 426.00 | 426.00 | 417.00 | 419.95 | 419.95 | 0.59% | 1,228 |
| Jul 23, 2025 | 438.00 | 438.00 | 415.00 | 417.50 | 417.50 | -4.85% | 2,682 |
| Jul 22, 2025 | 440.00 | 450.00 | 430.00 | 438.80 | 438.80 | 0.18% | 935 |
| Jul 21, 2025 | 423.00 | 440.00 | 413.00 | 438.00 | 438.00 | 4.53% | 1,218 |
| Jul 18, 2025 | 403.90 | 419.00 | 401.00 | 419.00 | 419.00 | 2.20% | 867 |
| Jul 17, 2025 | 417.00 | 423.00 | 400.00 | 410.00 | 410.00 | -2.84% | 3,460 |
| Jul 16, 2025 | 425.00 | 425.20 | 416.00 | 422.00 | 422.00 | -0.75% | 2,108 |
| Jul 15, 2025 | 432.00 | 440.00 | 425.20 | 425.20 | 425.20 | -4.18% | 2,205 |
| Jul 14, 2025 | 436.30 | 448.00 | 430.00 | 443.75 | 443.75 | -1.17% | 2,392 |
| Jul 11, 2025 | 460.00 | 460.00 | 440.00 | 449.00 | 449.00 | -2.37% | 5,795 |
| Jul 10, 2025 | 460.00 | 469.90 | 438.00 | 459.90 | 459.90 | 2.20% | 2,176 |
| Jul 9, 2025 | 433.50 | 476.95 | 420.00 | 450.00 | 450.00 | 1.81% | 13,126 |
| Jul 8, 2025 | 440.00 | 446.00 | 431.00 | 442.00 | 442.00 | 0.68% | 453 |
| Jul 7, 2025 | 439.00 | 449.00 | 425.00 | 439.00 | 439.00 | 0.25% | 3,074 |
| Jul 4, 2025 | 420.10 | 449.00 | 418.00 | 437.90 | 437.90 | -5.63% | 16,208 |
| Jul 3, 2025 | 537.00 | 537.00 | 456.00 | 464.00 | 464.00 | -7.57% | 22,520 |
| Jul 2, 2025 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 9.99% | 16,876 |
| Jul 1, 2025 | 425.00 | 456.40 | 425.00 | 456.40 | 456.40 | 9.99% | 15,492 |
| Jun 30, 2025 | 390.00 | 414.95 | 390.00 | 414.95 | 414.95 | 9.99% | 8,309 |
| Jun 26, 2025 | 350.00 | 377.25 | 347.10 | 377.25 | 377.25 | 9.99% | 17,643 |
| Jun 25, 2025 | 336.00 | 350.00 | 326.00 | 343.00 | 343.00 | 2.69% | 10,434 |
| Jun 24, 2025 | 331.00 | 339.00 | 330.00 | 334.00 | 334.00 | 2.79% | 4,839 |
| Jun 23, 2025 | 316.10 | 327.90 | 316.10 | 324.95 | 324.95 | -1.34% | 1,462 |