Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 89.78
+0.78 (0.88%)
At close: Sep 8, 2025
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 88.13 | 89.83 | 88.13 | 89.00 | 89.00 | - | 1,500 |
| Sep 3, 2025 | 89.95 | 89.99 | 88.00 | 89.00 | 89.00 | -1.11% | 19,442 |
| Sep 2, 2025 | 88.91 | 90.00 | 88.91 | 90.00 | 90.00 | 1.23% | 1,975 |
| Sep 1, 2025 | 90.00 | 90.00 | 88.80 | 88.91 | 88.91 | -0.66% | 2,237 |
| Aug 29, 2025 | 89.20 | 90.00 | 89.20 | 89.50 | 89.50 | -0.54% | 4,752 |
| Aug 28, 2025 | 90.00 | 90.00 | 89.60 | 89.99 | 89.99 | 0.55% | 6,966 |
| Aug 27, 2025 | 89.90 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 9,325 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.60 | 90.00 | 90.00 | 0.01% | 7,203 |
| Aug 25, 2025 | 89.69 | 90.00 | 88.80 | 89.99 | 89.99 | 1.23% | 6,775 |
| Aug 22, 2025 | 88.50 | 89.10 | 88.50 | 88.90 | 88.90 | -0.22% | 1,274 |
| Aug 19, 2025 | 89.66 | 89.69 | 88.00 | 89.10 | 89.10 | -0.56% | 11,717 |
| Aug 18, 2025 | 88.99 | 89.69 | 88.95 | 89.60 | 89.60 | 0.69% | 12,836 |
| Aug 15, 2025 | 88.95 | 88.99 | 88.61 | 88.99 | 88.99 | - | 3,642 |
| Aug 13, 2025 | 88.50 | 88.99 | 88.25 | 88.99 | 88.99 | 0.01% | 10,938 |
| Aug 12, 2025 | 88.98 | 88.99 | 88.21 | 88.98 | 88.98 | - | 1,733 |
| Aug 11, 2025 | 89.00 | 89.00 | 88.50 | 88.98 | 88.98 | 1.11% | 5,737 |
| Aug 8, 2025 | 88.80 | 89.00 | 88.00 | 88.00 | 88.00 | -1.11% | 11,186 |
| Aug 7, 2025 | 89.00 | 89.00 | 88.05 | 88.99 | 88.99 | 0.90% | 2,245 |
| Aug 6, 2025 | 89.00 | 89.00 | 88.10 | 88.20 | 88.20 | 0.11% | 1,309 |
| Aug 5, 2025 | 88.00 | 89.84 | 87.65 | 88.10 | 88.10 | 0.11% | 2,486 |
| Aug 4, 2025 | 88.99 | 89.88 | 88.00 | 88.00 | 88.00 | -0.85% | 13,931 |
| Aug 1, 2025 | 88.75 | 89.40 | 88.75 | 88.75 | 88.75 | 0.28% | 1,585 |
| Jul 31, 2025 | 88.49 | 89.80 | 88.49 | 88.50 | 88.50 | 0.01% | 13,083 |
| 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 |