Immorente Invest S.A. (CBSE:IMO)
Morocco · Delayed Price · Currency is MAD 90.50
-1.65 (-1.79%)
At close: Sep 26, 2025
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 89.80 | 89.80 | 89.04 | 89.80 | 88.84 | - | 353 |
| Sep 16, 2025 | 89.40 | 89.80 | 89.02 | 89.80 | 88.84 | 0.34% | 4,159 |
| Sep 15, 2025 | 89.90 | 89.90 | 89.02 | 89.50 | 88.55 | -0.39% | 8,073 |
| Sep 12, 2025 | 89.00 | 89.90 | 89.00 | 89.85 | 88.89 | 0.96% | 2,755 |
| Sep 11, 2025 | 89.01 | 89.30 | 89.00 | 89.00 | 88.05 | -0.01% | 1,528 |
| Sep 10, 2025 | 89.00 | 89.80 | 89.00 | 89.01 | 88.06 | 0.01% | 3,308 |
| Sep 9, 2025 | 89.74 | 89.74 | 88.60 | 89.00 | 88.05 | -0.87% | 3,230 |
| Sep 8, 2025 | 89.00 | 89.79 | 88.50 | 89.78 | 88.82 | 0.88% | 1,673 |
| Sep 4, 2025 | 88.13 | 89.83 | 88.13 | 89.00 | 88.05 | - | 1,500 |
| Sep 3, 2025 | 89.95 | 89.99 | 88.00 | 89.00 | 88.05 | -1.11% | 19,442 |
| Sep 2, 2025 | 88.91 | 90.00 | 88.91 | 90.00 | 89.04 | 1.23% | 1,975 |
| Sep 1, 2025 | 90.00 | 90.00 | 88.80 | 88.91 | 87.96 | -0.66% | 2,237 |
| Aug 29, 2025 | 89.20 | 90.00 | 89.20 | 89.50 | 88.55 | -0.54% | 4,752 |
| Aug 28, 2025 | 90.00 | 90.00 | 89.60 | 89.99 | 89.03 | 0.55% | 6,966 |
| Aug 27, 2025 | 89.90 | 90.00 | 89.50 | 89.50 | 88.55 | -0.56% | 9,325 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.60 | 90.00 | 89.04 | 0.01% | 7,203 |
| Aug 25, 2025 | 89.69 | 90.00 | 88.80 | 89.99 | 89.03 | 1.23% | 6,775 |
| Aug 22, 2025 | 88.50 | 89.10 | 88.50 | 88.90 | 87.95 | -0.22% | 1,274 |
| Aug 19, 2025 | 89.66 | 89.69 | 88.00 | 89.10 | 88.15 | -0.56% | 11,717 |
| Aug 18, 2025 | 88.99 | 89.69 | 88.95 | 89.60 | 88.65 | 0.69% | 12,836 |
| Aug 15, 2025 | 88.95 | 88.99 | 88.61 | 88.99 | 88.04 | - | 3,642 |
| Aug 13, 2025 | 88.50 | 88.99 | 88.25 | 88.99 | 88.04 | 0.01% | 10,938 |
| Aug 12, 2025 | 88.98 | 88.99 | 88.21 | 88.98 | 88.03 | - | 1,733 |
| Aug 11, 2025 | 89.00 | 89.00 | 88.50 | 88.98 | 88.03 | 1.11% | 5,737 |
| Aug 8, 2025 | 88.80 | 89.00 | 88.00 | 88.00 | 87.06 | -1.11% | 11,186 |
| Aug 7, 2025 | 89.00 | 89.00 | 88.05 | 88.99 | 88.04 | 0.90% | 2,245 |
| Aug 6, 2025 | 89.00 | 89.00 | 88.10 | 88.20 | 87.26 | 0.11% | 1,309 |
| Aug 5, 2025 | 88.00 | 89.84 | 87.65 | 88.10 | 87.16 | 0.11% | 2,486 |
| Aug 4, 2025 | 88.99 | 89.88 | 88.00 | 88.00 | 87.06 | -0.85% | 13,931 |
| Aug 1, 2025 | 88.75 | 89.40 | 88.75 | 88.75 | 87.81 | 0.28% | 1,585 |
| Jul 31, 2025 | 88.49 | 89.80 | 88.49 | 88.50 | 87.56 | 0.01% | 13,083 |
| Jul 29, 2025 | 88.50 | 88.50 | 88.10 | 88.49 | 87.55 | - | 2,325 |
| Jul 28, 2025 | 88.50 | 88.50 | 88.00 | 88.49 | 87.55 | 0.56% | 2,693 |
| Jul 25, 2025 | 87.00 | 88.00 | 86.90 | 88.00 | 87.06 | 1.15% | 4,818 |
| Jul 24, 2025 | 87.00 | 87.00 | 86.80 | 87.00 | 86.07 | - | 2,143 |
| Jul 23, 2025 | 86.70 | 87.00 | 86.55 | 87.00 | 86.07 | - | 2,995 |
| Jul 22, 2025 | 87.00 | 87.00 | 86.60 | 87.00 | 86.07 | - | 1,372 |
| Jul 21, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 86.07 | 0.12% | 4,144 |
| Jul 18, 2025 | 87.00 | 88.20 | 86.75 | 86.90 | 85.98 | -0.11% | 12,078 |
| Jul 17, 2025 | 87.50 | 87.50 | 86.60 | 87.00 | 86.07 | 0.31% | 2,298 |
| Jul 16, 2025 | 87.20 | 88.20 | 86.73 | 86.73 | 85.81 | -1.71% | 5,863 |
| Jul 15, 2025 | 86.33 | 88.50 | 86.33 | 88.24 | 87.30 | 1.41% | 6,635 |
| Jul 14, 2025 | 87.00 | 87.90 | 87.00 | 87.01 | 86.08 | -0.33% | 2,029 |