Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 285.50
+9.50 (3.44%)
At close: Jun 26, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 275.15 | 285.50 | 275.15 | 285.50 | 285.50 | 3.44% | 30 |
| Jun 25, 2026 | 278.20 | 289.75 | 275.00 | 276.00 | 276.00 | -0.76% | 462 |
| Jun 24, 2026 | 287.90 | 293.00 | 278.10 | 278.10 | 278.10 | -2.42% | 221 |
| Jun 23, 2026 | 289.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.66% | 144 |
| Jun 22, 2026 | 285.30 | 290.00 | 281.50 | 289.80 | 289.80 | -1.09% | 141 |
| Jun 19, 2026 | 290.00 | 294.00 | 285.00 | 293.00 | 293.00 | -0.34% | 110 |
| Jun 18, 2026 | 300.00 | 300.00 | 293.60 | 294.00 | 294.00 | -0.34% | 137 |
| Jun 16, 2026 | 302.00 | 302.00 | 293.60 | 295.00 | 295.00 | 0.49% | 78 |
| Jun 15, 2026 | 294.00 | 304.00 | 293.55 | 293.55 | 293.55 | 2.64% | 627 |
| Jun 12, 2026 | 288.90 | 288.90 | 275.00 | 286.00 | 286.00 | 1.06% | 379 |
| Jun 11, 2026 | 282.10 | 289.75 | 274.00 | 283.00 | 283.00 | 0.21% | 853 |
| Jun 10, 2026 | 286.35 | 286.55 | 281.00 | 282.40 | 282.40 | -4.27% | 338 |
| Jun 9, 2026 | 283.30 | 295.00 | 283.30 | 295.00 | 295.00 | -1.17% | 1,039 |
| Jun 8, 2026 | 281.05 | 298.50 | 281.05 | 298.50 | 298.50 | -0.47% | 262 |
| Jun 5, 2026 | 300.00 | 300.00 | 291.00 | 299.90 | 299.90 | -0.03% | 305 |
| Jun 4, 2026 | 300.00 | 304.95 | 291.50 | 300.00 | 300.00 | - | 47 |
| Jun 3, 2026 | 292.50 | 304.95 | 281.00 | 300.00 | 300.00 | 2.99% | 627 |
| Jun 2, 2026 | 296.00 | 296.00 | 290.30 | 291.30 | 291.30 | -1.59% | 33 |
| Jun 1, 2026 | 305.00 | 306.95 | 296.00 | 296.00 | 296.00 | -1.33% | 311 |
| May 26, 2026 | 306.95 | 306.95 | 295.00 | 300.00 | 300.00 | 0.67% | 154 |
| May 25, 2026 | 302.00 | 313.00 | 298.00 | 298.00 | 298.00 | - | 437 |
| May 22, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 0.34% | 315 |
| May 21, 2026 | 300.00 | 300.00 | 295.00 | 297.00 | 297.00 | -1.59% | 370 |
| May 20, 2026 | 295.00 | 301.80 | 295.00 | 301.80 | 301.80 | -2.17% | 275 |
| May 19, 2026 | 295.00 | 308.50 | 295.00 | 308.50 | 308.50 | 4.75% | 437 |
| May 18, 2026 | 313.00 | 313.00 | 294.50 | 294.50 | 294.50 | -3.76% | 1,016 |
| May 15, 2026 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.81% | 191 |
| May 14, 2026 | 307.00 | 308.50 | 307.00 | 308.50 | 308.50 | -0.48% | 690 |
| May 13, 2026 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | -1.59% | 567 |
| May 12, 2026 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 2.61% | 217 |
| May 11, 2026 | 311.10 | 322.00 | 307.00 | 307.00 | 307.00 | -2.54% | 580 |
| May 8, 2026 | 316.00 | 322.00 | 311.10 | 315.00 | 315.00 | -3.05% | 596 |
| May 7, 2026 | 320.00 | 329.95 | 319.00 | 324.90 | 324.90 | 1.85% | 781 |
| May 6, 2026 | 314.00 | 319.90 | 314.00 | 319.00 | 319.00 | 4.27% | 628 |
| May 5, 2026 | 305.00 | 315.00 | 305.00 | 305.95 | 305.95 | -4.36% | 830 |
| May 4, 2026 | 326.00 | 326.00 | 319.90 | 319.90 | 319.90 | 2.20% | 148 |
| Apr 30, 2026 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.94% | 444 |
| Apr 29, 2026 | 322.00 | 322.00 | 306.10 | 310.10 | 310.10 | -4.29% | 1,733 |
| Apr 28, 2026 | 328.90 | 328.95 | 322.00 | 324.00 | 324.00 | -1.49% | 583 |
| Apr 27, 2026 | 320.00 | 329.00 | 320.00 | 328.90 | 328.90 | - | 195 |
| Apr 24, 2026 | 329.00 | 329.00 | 320.10 | 328.90 | 328.90 | -0.03% | 931 |
| Apr 23, 2026 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 0.92% | 2,038 |
| Apr 22, 2026 | 332.90 | 332.90 | 321.00 | 326.00 | 326.00 | -0.31% | 801 |
| Apr 21, 2026 | 325.00 | 333.00 | 320.00 | 327.00 | 327.00 | 0.93% | 1,835 |
| Apr 20, 2026 | 315.10 | 328.50 | 315.00 | 324.00 | 324.00 | -2.99% | 2,647 |
| Apr 17, 2026 | 325.00 | 335.00 | 314.00 | 334.00 | 334.00 | 4.38% | 2,132 |
| Apr 16, 2026 | 317.80 | 330.00 | 315.30 | 320.00 | 320.00 | 2.56% | 3,668 |
| Apr 15, 2026 | 301.00 | 325.00 | 301.00 | 312.00 | 312.00 | 4.35% | 7,178 |
| Apr 14, 2026 | 287.00 | 299.00 | 287.00 | 299.00 | 299.00 | 4.55% | 1,920 |
| Apr 13, 2026 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | -3.99% | 1,673 |