Fenie Brossette S.A. (CBSE:FBR)
Morocco · Delayed Price · Currency is MAD 309.10
-15.90 (-4.89%)
At close: Oct 30, 2026
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 310.20 | 315.00 | 296.10 | 309.10 | 309.10 | -4.89% | 1,210 |
| Oct 29, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | -0.91% | 4 |
| Oct 28, 2026 | 308.00 | 328.95 | 308.00 | 328.00 | 328.00 | 0.61% | 101 |
| Oct 27, 2026 | 333.80 | 333.80 | 320.00 | 326.00 | 326.00 | -1.21% | 191 |
| Oct 26, 2026 | 332.00 | 335.00 | 321.00 | 330.00 | 330.00 | -0.84% | 59 |
| Oct 23, 2026 | 319.00 | 334.95 | 319.00 | 332.80 | 332.80 | -0.66% | 116 |
| Oct 22, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 1.55% | 5 |
| Oct 21, 2026 | 315.50 | 329.90 | 315.50 | 329.90 | 329.90 | -0.33% | 25 |
| Oct 20, 2026 | 329.00 | 331.00 | 329.00 | 331.00 | 331.00 | 0.61% | 206 |
| Oct 19, 2026 | 330.00 | 330.00 | 315.05 | 329.00 | 329.00 | -0.90% | 318 |
| Oct 16, 2026 | 317.15 | 333.00 | 317.15 | 332.00 | 332.00 | 0.91% | 353 |
| Oct 15, 2026 | 330.00 | 331.00 | 315.00 | 329.00 | 329.00 | -0.90% | 71 |
| Oct 14, 2026 | 337.00 | 337.00 | 320.00 | 332.00 | 332.00 | -1.63% | 408 |
| Oct 13, 2026 | 315.90 | 337.90 | 315.90 | 337.50 | 337.50 | 7.31% | 1,320 |
| Oct 12, 2026 | 305.00 | 317.00 | 305.00 | 314.50 | 314.50 | 1.47% | 256 |
| Oct 9, 2026 | 303.00 | 314.95 | 302.30 | 309.95 | 309.95 | -0.02% | 362 |
| Oct 8, 2026 | 326.80 | 326.80 | 310.00 | 310.00 | 310.00 | -4.38% | 1,576 |
| Oct 7, 2026 | 310.00 | 324.40 | 310.00 | 324.20 | 324.20 | 4.24% | 76 |
| Oct 6, 2026 | 326.90 | 326.90 | 310.00 | 311.00 | 311.00 | -3.69% | 310 |
| Oct 5, 2026 | 327.90 | 327.90 | 306.00 | 322.90 | 322.90 | 0.94% | 140 |
| Oct 2, 2026 | 330.00 | 334.90 | 307.00 | 319.90 | 319.90 | -3.64% | 1,063 |
| Oct 1, 2026 | 344.00 | 344.00 | 321.00 | 332.00 | 332.00 | -0.60% | 522 |
| Sep 30, 2026 | 363.00 | 363.00 | 334.00 | 334.00 | 334.00 | -8.22% | 1,574 |
| Sep 29, 2026 | 350.00 | 363.90 | 350.00 | 363.90 | 363.90 | 3.09% | 124 |
| Sep 28, 2026 | 365.00 | 373.00 | 352.60 | 353.00 | 353.00 | -3.29% | 1,284 |
| Sep 25, 2026 | 342.70 | 365.00 | 330.15 | 365.00 | 365.00 | 6.51% | 1,096 |
| Sep 24, 2026 | 340.00 | 342.70 | 332.00 | 342.70 | 342.70 | -0.35% | 14 |
| Sep 23, 2026 | 333.20 | 343.90 | 333.20 | 343.90 | 343.90 | -0.01% | 260 |
| Sep 22, 2026 | 344.00 | 344.00 | 334.00 | 343.95 | 343.95 | -0.01% | 230 |
| Sep 21, 2026 | 331.00 | 349.85 | 331.00 | 344.00 | 344.00 | 2.38% | 336 |
| Sep 18, 2026 | 349.90 | 349.90 | 336.00 | 336.00 | 336.00 | -2.33% | 319 |
| Sep 17, 2026 | 343.00 | 343.00 | 335.00 | 344.00 | 344.00 | - | 112 |
| Sep 16, 2026 | 345.00 | 345.00 | 335.00 | 344.00 | 344.00 | -0.29% | 924 |
| Sep 15, 2026 | 356.00 | 356.00 | 344.50 | 345.00 | 345.00 | -3.90% | 979 |
| Sep 14, 2026 | 360.10 | 360.10 | 355.00 | 359.00 | 359.00 | -2.71% | 537 |
| Sep 11, 2026 | 361.15 | 369.00 | 361.15 | 369.00 | 369.00 | -0.51% | 472 |
| Sep 10, 2026 | 379.00 | 379.00 | 361.00 | 370.90 | 370.90 | 0.51% | 93 |
| Sep 9, 2026 | 367.00 | 375.00 | 360.50 | 369.00 | 369.00 | -1.31% | 1,309 |
| Sep 8, 2026 | 372.10 | 374.85 | 358.95 | 373.90 | 373.90 | -1.61% | 2,117 |
| Sep 7, 2026 | 375.15 | 382.90 | 372.05 | 380.00 | 380.00 | 1.31% | 576 |
| Sep 4, 2026 | 394.00 | 394.00 | 374.35 | 375.10 | 375.10 | -4.55% | 1,489 |
| Sep 3, 2026 | 395.95 | 396.00 | 375.45 | 393.00 | 393.00 | 1.31% | 102 |
| Sep 2, 2026 | 389.00 | 390.00 | 380.00 | 387.90 | 387.90 | 0.75% | 456 |
| Sep 1, 2026 | 373.10 | 403.00 | 373.10 | 385.00 | 385.00 | 3.22% | 2,844 |
| Aug 31, 2026 | 392.00 | 392.00 | 373.00 | 373.00 | 373.00 | -4.85% | 2,629 |
| Aug 28, 2026 | 405.10 | 410.00 | 390.00 | 392.00 | 392.00 | -3.23% | 4,926 |
| Aug 27, 2026 | 412.00 | 424.10 | 403.50 | 405.10 | 405.10 | -1.91% | 4,875 |
| Aug 24, 2026 | 420.00 | 425.00 | 408.00 | 413.00 | 413.00 | -0.24% | 6,926 |
| Aug 19, 2026 | 403.85 | 417.60 | 400.10 | 414.00 | 414.00 | 2.60% | 10,807 |
| Aug 18, 2026 | 380.00 | 412.00 | 380.00 | 403.50 | 403.50 | 4.26% | 5,618 |