Label Vie S.A. (CBSE:LBV)
Morocco · Delayed Price · Currency is MAD 4,653.00
-117.00 (-2.45%)
At close: Sep 30, 2025
Label Vie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4,770.00 | 4,770.00 | 4,610.00 | 4,653.00 | 4,653.00 | -2.45% | 9,888 |
| Sep 29, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | -2.65% | 14 |
| Sep 26, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.08% | 4,010 |
| Sep 25, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.44% | 2,030 |
| Sep 24, 2025 | 4,800.00 | 4,800.00 | 4,761.00 | 4,779.00 | 4,779.00 | -1.44% | 2,822 |
| Sep 23, 2025 | 4,850.00 | 4,890.00 | 4,849.00 | 4,849.00 | 4,849.00 | -2.02% | 436 |
| Sep 22, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,949.00 | 4,949.00 | 1.00% | 320 |
| Sep 19, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.21% | 1,250 |
| Sep 18, 2025 | 4,799.00 | 4,800.00 | 4,794.00 | 4,794.00 | 4,794.00 | 1.57% | 4,072 |
| Sep 17, 2025 | 4,710.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.65% | 617 |
| Sep 16, 2025 | 4,722.00 | 4,924.00 | 4,720.00 | 4,799.00 | 4,799.00 | 1.67% | 147 |
| Sep 15, 2025 | 4,767.00 | 4,767.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.67% | 21 |
| Sep 12, 2025 | 4,804.00 | 4,860.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.84% | 254 |
| Sep 11, 2025 | 4,802.00 | 4,924.00 | 4,802.00 | 4,890.00 | 4,890.00 | -0.20% | 12 |
| Sep 10, 2025 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1.03% | 5 |
| Sep 9, 2025 | 4,880.00 | 4,880.00 | 4,801.00 | 4,850.00 | 4,850.00 | -1.02% | 591 |
| Sep 8, 2025 | 4,860.00 | 4,900.00 | 4,830.00 | 4,900.00 | 4,900.00 | 1.05% | 113 |
| Sep 4, 2025 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | 4,849.00 | -1.04% | 160 |
| Sep 3, 2025 | 4,810.00 | 4,919.00 | 4,810.00 | 4,900.00 | 4,900.00 | - | 29 |
| Sep 2, 2025 | 4,939.00 | 4,939.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.01% | 26 |
| Sep 1, 2025 | 4,905.00 | 4,950.00 | 4,760.00 | 4,950.00 | 4,950.00 | 0.96% | 264 |
| Aug 29, 2025 | 5,000.00 | 5,000.00 | 4,903.00 | 4,903.00 | 4,903.00 | -1.94% | 18 |
| Aug 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1 |
| Aug 27, 2025 | 5,075.00 | 5,075.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.02% | 1,076 |
| Aug 26, 2025 | 5,000.00 | 5,080.00 | 4,999.00 | 4,999.00 | 4,999.00 | -0.02% | 7,982 |
| Aug 25, 2025 | 4,841.00 | 5,080.00 | 4,841.00 | 5,000.00 | 5,000.00 | 0.20% | 19,063 |
| Aug 22, 2025 | 4,986.00 | 4,990.00 | 4,986.00 | 4,990.00 | 4,990.00 | 0.08% | 1,595 |
| Aug 19, 2025 | 4,995.00 | 4,995.00 | 4,945.00 | 4,986.00 | 4,986.00 | 0.83% | 641 |
| Aug 18, 2025 | 4,998.00 | 5,000.00 | 4,860.00 | 4,945.00 | 4,945.00 | - | 113 |
| Aug 15, 2025 | 4,872.00 | 5,000.00 | 4,850.00 | 4,945.00 | 4,945.00 | -0.08% | 1,158 |
| Aug 13, 2025 | 4,802.00 | 5,000.00 | 4,802.00 | 4,949.00 | 4,949.00 | 2.25% | 1,509 |
| Aug 12, 2025 | 4,800.00 | 4,849.00 | 4,800.00 | 4,840.00 | 4,840.00 | 0.85% | 727 |
| Aug 11, 2025 | 4,798.00 | 4,800.00 | 4,760.00 | 4,799.00 | 4,799.00 | 1.07% | 2,383 |
| Aug 8, 2025 | 4,759.00 | 4,799.00 | 4,700.00 | 4,748.00 | 4,748.00 | 1.45% | 6,399 |
| Aug 7, 2025 | 4,750.00 | 4,750.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.43% | 58 |
| Aug 6, 2025 | 4,660.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 0.86% | 3,128 |
| Aug 5, 2025 | 4,780.00 | 4,780.00 | 4,643.00 | 4,660.00 | 4,660.00 | -2.61% | 1,006 |
| Aug 4, 2025 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | -0.02% | 5 |
| Aug 1, 2025 | 4,710.00 | 4,787.00 | 4,710.00 | 4,786.00 | 4,786.00 | -0.04% | 208 |
| Jul 31, 2025 | 4,798.00 | 4,798.00 | 4,704.00 | 4,788.00 | 4,788.00 | -0.23% | 115 |
| Jul 29, 2025 | 4,797.00 | 4,799.00 | 4,755.00 | 4,799.00 | 4,799.00 | 0.04% | 57 |
| Jul 25, 2025 | 4,800.00 | 4,800.00 | 4,797.00 | 4,797.00 | 4,797.00 | -0.06% | 538 |
| Jul 24, 2025 | 4,752.00 | 4,810.00 | 4,751.00 | 4,800.00 | 4,800.00 | -1.03% | 1,115 |
| Jul 23, 2025 | 4,785.00 | 4,850.00 | 4,785.00 | 4,850.00 | 4,850.00 | 0.83% | 4 |
| Jul 22, 2025 | 4,890.00 | 4,890.00 | 4,810.00 | 4,810.00 | 4,810.00 | 1.26% | 1,501 |
| Jul 21, 2025 | 4,726.00 | 4,750.00 | 4,702.00 | 4,750.00 | 4,750.00 | -0.63% | 41 |
| Jul 18, 2025 | 4,900.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,669.43 | -3.61% | 4,738 |
| Jul 17, 2025 | 4,852.00 | 4,990.00 | 4,852.00 | 4,959.00 | 4,844.29 | -0.40% | 7,560 |
| Jul 16, 2025 | 4,995.00 | 4,995.00 | 4,852.00 | 4,979.00 | 4,863.83 | 1.20% | 301 |
| Jul 15, 2025 | 4,700.00 | 5,000.00 | 4,700.00 | 4,920.00 | 4,806.19 | 4.68% | 45,728 |