Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 91.35
-0.05 (-0.05%)
At close: Nov 28, 2025
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.50 | 91.50 | 90.00 | 91.35 | 91.35 | -0.05% | 3,859 |
| Nov 27, 2025 | 92.00 | 92.00 | 90.10 | 91.40 | 91.40 | -0.11% | 1,889 |
| Nov 26, 2025 | 90.10 | 91.99 | 90.00 | 91.50 | 91.50 | 2.33% | 6,341 |
| Nov 25, 2025 | 89.42 | 89.99 | 89.42 | 89.42 | 89.42 | 0.02% | 1,591 |
| Nov 24, 2025 | 89.80 | 90.00 | 89.00 | 89.40 | 89.40 | -0.61% | 5,639 |
| Nov 21, 2025 | 90.90 | 90.90 | 89.60 | 89.95 | 89.95 | -1.14% | 1,602 |
| Nov 20, 2025 | 89.62 | 91.90 | 89.22 | 90.99 | 90.99 | 1.27% | 10,468 |
| Nov 19, 2025 | 89.85 | 90.00 | 89.85 | 89.85 | 89.85 | -0.17% | 12,254 |
| Nov 17, 2025 | 90.00 | 90.40 | 89.86 | 90.00 | 90.00 | 0.11% | 3,572 |
| Nov 14, 2025 | 90.40 | 90.40 | 89.85 | 89.90 | 89.90 | -0.55% | 573 |
| Nov 13, 2025 | 89.99 | 90.40 | 89.85 | 90.40 | 90.40 | 0.72% | 5,326 |
| Nov 12, 2025 | 90.00 | 90.20 | 89.70 | 89.75 | 89.75 | -0.50% | 718 |
| Nov 11, 2025 | 90.78 | 90.80 | 90.00 | 90.20 | 90.20 | 0.22% | 1,826 |
| Nov 10, 2025 | 89.71 | 90.80 | 89.70 | 90.00 | 90.00 | 0.03% | 4,102 |
| Nov 7, 2025 | 90.00 | 90.20 | 89.80 | 89.97 | 89.97 | -0.03% | 1,329 |
| Nov 5, 2025 | 90.20 | 90.95 | 89.90 | 90.00 | 90.00 | -1.10% | 5,461 |
| Nov 4, 2025 | 90.75 | 91.00 | 90.00 | 91.00 | 91.00 | 0.28% | 7,778 |
| Nov 3, 2025 | 91.00 | 91.00 | 90.25 | 90.75 | 90.75 | -0.27% | 1,267 |
| Oct 31, 2025 | 90.99 | 91.00 | 90.20 | 91.00 | 91.00 | 0.89% | 1,978 |
| Oct 30, 2025 | 90.11 | 91.00 | 90.07 | 90.20 | 90.20 | -0.66% | 2,902 |
| Oct 29, 2025 | 90.12 | 90.85 | 90.00 | 90.80 | 90.80 | -0.08% | 1,518 |
| Oct 28, 2025 | 90.70 | 90.89 | 90.01 | 90.87 | 90.87 | 0.19% | 359 |
| Oct 27, 2025 | 90.75 | 90.75 | 90.10 | 90.70 | 90.70 | 0.78% | 873 |
| Oct 24, 2025 | 90.80 | 90.80 | 89.90 | 90.00 | 90.00 | -0.94% | 2,867 |
| Oct 23, 2025 | 90.00 | 90.85 | 90.00 | 90.85 | 90.85 | -0.08% | 700 |
| Oct 22, 2025 | 90.30 | 91.98 | 89.70 | 90.92 | 90.92 | 0.53% | 3,500 |
| Oct 21, 2025 | 90.45 | 90.48 | 89.23 | 90.44 | 90.44 | -0.04% | 6,942 |
| Oct 20, 2025 | 90.48 | 90.48 | 90.00 | 90.48 | 90.48 | - | 1,198 |
| Oct 17, 2025 | 89.25 | 90.90 | 89.25 | 90.48 | 90.48 | 0.76% | 148 |
| Oct 16, 2025 | 90.99 | 90.99 | 89.00 | 89.80 | 89.80 | 0.45% | 2,174 |
| Oct 15, 2025 | 89.40 | 89.54 | 89.00 | 89.40 | 89.40 | - | 10,910 |
| Oct 14, 2025 | 91.98 | 91.98 | 89.15 | 89.40 | 89.40 | -0.67% | 2,898 |
| Oct 13, 2025 | 90.85 | 92.00 | 90.00 | 90.00 | 90.00 | -2.05% | 8,407 |
| Oct 10, 2025 | 91.00 | 91.94 | 90.85 | 91.88 | 91.88 | -0.18% | 529 |
| Oct 9, 2025 | 92.20 | 92.20 | 90.82 | 92.05 | 92.05 | 0.05% | 308 |
| Oct 8, 2025 | 92.00 | 92.00 | 90.52 | 92.00 | 92.00 | - | 5,066 |
| Oct 7, 2025 | 91.00 | 92.00 | 90.50 | 92.00 | 92.00 | -0.12% | 4,415 |
| Oct 6, 2025 | 93.00 | 93.00 | 91.15 | 92.11 | 92.11 | -1.47% | 2,281 |
| Oct 3, 2025 | 88.52 | 93.79 | 88.52 | 93.48 | 93.48 | 5.60% | 9,852 |
| Oct 2, 2025 | 87.10 | 88.99 | 86.50 | 88.52 | 88.52 | 0.59% | 6,941 |
| Oct 1, 2025 | 89.40 | 89.95 | 88.00 | 88.00 | 88.00 | -3.77% | 34,170 |
| Sep 30, 2025 | 91.69 | 91.69 | 88.50 | 91.45 | 91.45 | 1.39% | 11,395 |
| Sep 29, 2025 | 90.50 | 92.83 | 90.20 | 90.20 | 90.20 | -0.33% | 8,609 |
| Sep 26, 2025 | 92.10 | 93.00 | 90.50 | 90.50 | 90.50 | -1.79% | 14,580 |
| Sep 25, 2025 | 93.79 | 93.79 | 92.10 | 92.15 | 92.15 | -0.38% | 21,873 |
| Sep 24, 2025 | 93.00 | 93.00 | 91.05 | 92.50 | 92.50 | -0.54% | 4,396 |
| Sep 23, 2025 | 94.00 | 94.29 | 92.50 | 93.00 | 93.00 | -1.01% | 12,372 |
| Sep 22, 2025 | 94.50 | 95.50 | 92.00 | 93.95 | 92.95 | -0.05% | 26,412 |
| Sep 19, 2025 | 94.88 | 97.90 | 92.50 | 94.00 | 93.00 | 4.68% | 187,466 |
| Sep 18, 2025 | 89.80 | 89.80 | 89.30 | 89.80 | 88.84 | - | 2,618 |