Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 88.49
0.00 (0.00%)
At close: Jul 29, 2025
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 88.50 | 88.50 | 88.10 | 88.49 | 88.49 | - | 2,325 |
| Jul 28, 2025 | 88.50 | 88.50 | 88.00 | 88.49 | 88.49 | 0.56% | 2,693 |
| Jul 25, 2025 | 87.00 | 88.00 | 86.90 | 88.00 | 88.00 | 1.15% | 4,818 |
| Jul 24, 2025 | 87.00 | 87.00 | 86.80 | 87.00 | 87.00 | - | 2,143 |
| Jul 23, 2025 | 86.70 | 87.00 | 86.55 | 87.00 | 87.00 | - | 2,995 |
| Jul 22, 2025 | 87.00 | 87.00 | 86.60 | 87.00 | 87.00 | - | 1,372 |
| Jul 21, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 0.12% | 4,144 |
| Jul 18, 2025 | 87.00 | 88.20 | 86.75 | 86.90 | 86.90 | -0.11% | 12,078 |
| Jul 17, 2025 | 87.50 | 87.50 | 86.60 | 87.00 | 87.00 | 0.31% | 2,298 |
| Jul 16, 2025 | 87.20 | 88.20 | 86.73 | 86.73 | 86.73 | -1.71% | 5,863 |
| Jul 15, 2025 | 86.33 | 88.50 | 86.33 | 88.24 | 88.24 | 1.41% | 6,635 |
| Jul 14, 2025 | 87.00 | 87.90 | 87.00 | 87.01 | 87.01 | -0.33% | 2,029 |
| Jul 11, 2025 | 87.47 | 87.47 | 87.10 | 87.30 | 87.30 | 1.10% | 1,540 |
| Jul 10, 2025 | 87.48 | 87.48 | 86.00 | 86.35 | 86.35 | 1.59% | 2,837 |
| Jul 9, 2025 | 88.00 | 88.18 | 85.00 | 85.00 | 85.00 | -3.41% | 80,156 |
| Jul 8, 2025 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | -0.23% | 2,909 |
| Jul 7, 2025 | 89.48 | 89.48 | 88.00 | 88.20 | 88.20 | - | 4,566 |
| Jul 4, 2025 | 89.60 | 89.60 | 88.20 | 88.20 | 88.20 | -1.01% | 2,653 |
| Jul 3, 2025 | 89.00 | 89.40 | 89.00 | 89.10 | 89.10 | -0.17% | 1,849 |
| Jul 2, 2025 | 89.88 | 89.88 | 88.50 | 89.25 | 89.25 | -0.70% | 2,162 |
| Jul 1, 2025 | 87.98 | 90.00 | 86.26 | 89.88 | 89.88 | 6.73% | 6,876 |
| Jun 30, 2025 | 89.30 | 89.30 | 84.21 | 84.21 | 84.21 | -5.76% | 17,283 |
| Jun 26, 2025 | 89.01 | 89.36 | 89.00 | 89.36 | 89.36 | 0.86% | 13,225 |
| Jun 25, 2025 | 88.51 | 89.20 | 88.51 | 88.60 | 88.60 | -0.77% | 574 |
| Jun 24, 2025 | 88.21 | 89.35 | 88.21 | 89.29 | 89.29 | 1.22% | 814 |
| Jun 23, 2025 | 88.00 | 89.36 | 88.00 | 88.21 | 88.21 | 0.24% | 983 |
| Jun 20, 2025 | 88.10 | 89.75 | 88.00 | 88.00 | 88.00 | - | 4,299 |
| Jun 19, 2025 | 88.02 | 89.38 | 88.00 | 88.00 | 88.00 | -2.00% | 4,895 |
| Jun 18, 2025 | 90.00 | 90.00 | 88.90 | 89.80 | 89.80 | 0.79% | 3,958 |
| Jun 17, 2025 | 89.99 | 90.35 | 89.00 | 89.10 | 89.10 | -1.00% | 1,570 |
| Jun 16, 2025 | 89.45 | 90.50 | 89.45 | 90.00 | 87.80 | 0.67% | 1,550 |
| Jun 13, 2025 | 90.70 | 90.70 | 89.20 | 89.40 | 87.22 | -1.43% | 18,033 |
| Jun 12, 2025 | 90.80 | 92.00 | 90.01 | 90.70 | 88.48 | 0.33% | 3,053 |
| Jun 11, 2025 | 90.00 | 90.40 | 89.70 | 90.40 | 88.19 | 0.44% | 3,628 |
| Jun 10, 2025 | 89.98 | 90.00 | 89.98 | 90.00 | 87.80 | 0.66% | 245 |
| Jun 6, 2025 | 90.00 | 90.00 | 89.32 | 89.41 | 87.22 | -0.10% | 48,736 |
| Jun 5, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 87.31 | -0.56% | 4,804 |
| Jun 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.80 | 0.45% | 279 |
| Jun 3, 2025 | 90.40 | 90.40 | 89.50 | 89.60 | 87.41 | -0.99% | 398 |
| Jun 2, 2025 | 89.60 | 90.98 | 89.00 | 90.50 | 88.29 | 0.58% | 1,241 |
| May 30, 2025 | 89.50 | 90.00 | 89.12 | 89.98 | 87.78 | 0.65% | 11,700 |
| May 29, 2025 | 90.00 | 90.00 | 89.40 | 89.40 | 87.22 | -0.67% | 745 |
| May 28, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 87.80 | -0.88% | 3,388 |
| May 27, 2025 | 90.99 | 91.00 | 89.10 | 90.80 | 88.58 | 1.89% | 7,038 |
| May 26, 2025 | 89.89 | 89.99 | 89.12 | 89.12 | 86.94 | -0.86% | 4,932 |
| May 23, 2025 | 89.33 | 89.99 | 89.00 | 89.89 | 87.69 | -0.04% | 12,354 |
| May 22, 2025 | 89.11 | 89.93 | 89.11 | 89.93 | 87.73 | -0.02% | 114 |
| May 21, 2025 | 90.00 | 90.00 | 89.03 | 89.95 | 87.75 | 1.04% | 994 |
| May 20, 2025 | 90.00 | 90.00 | 89.02 | 89.02 | 86.84 | -0.65% | 385 |
| May 19, 2025 | 89.90 | 90.00 | 89.60 | 89.60 | 87.41 | -0.22% | 873 |