Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 415.00
+25.00 (6.41%)
At close: Apr 6, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 418.95 | 418.95 | 415.00 | 415.00 | 415.00 | 6.41% | 57 |
| Apr 3, 2026 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | -6.91% | 97 |
| Apr 2, 2026 | 418.95 | 418.95 | 418.90 | 418.95 | 418.95 | -0.01% | 118 |
| Apr 1, 2026 | 407.00 | 419.00 | 407.00 | 419.00 | 419.00 | -0.24% | 62 |
| Mar 31, 2026 | 405.20 | 420.00 | 405.20 | 420.00 | 420.00 | -1.16% | 465 |
| Mar 30, 2026 | 401.00 | 424.95 | 401.00 | 424.95 | 424.95 | -0.01% | 465 |
| Mar 27, 2026 | 415.00 | 425.00 | 407.00 | 425.00 | 425.00 | - | 82,312 |
| Mar 26, 2026 | 410.00 | 425.00 | 384.00 | 425.00 | 425.00 | 1.19% | 2,737 |
| Mar 25, 2026 | 363.00 | 420.00 | 363.00 | 420.00 | 420.00 | 8.81% | 2,043 |
| Mar 24, 2026 | 345.00 | 386.00 | 345.00 | 386.00 | 386.00 | 8.73% | 3,457 |
| Mar 19, 2026 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | -2.74% | 355 |
| Mar 18, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.29% | 102 |
| Mar 17, 2026 | 350.50 | 350.50 | 350.00 | 350.00 | 350.00 | 2.04% | 21 |
| Mar 16, 2026 | 369.90 | 369.90 | 343.00 | 343.00 | 343.00 | -7.05% | 60 |
| Mar 13, 2026 | 340.50 | 369.00 | 340.50 | 369.00 | 369.00 | 5.43% | 2,510 |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.14% | 40 |
| Mar 11, 2026 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | 1.36% | 220 |
| Mar 10, 2026 | 360.00 | 364.00 | 347.00 | 364.00 | 364.00 | 4.30% | 505 |
| Mar 9, 2026 | 352.90 | 352.90 | 343.00 | 349.00 | 349.00 | 5.76% | 77 |
| Mar 6, 2026 | 353.00 | 353.00 | 330.00 | 330.00 | 330.00 | 2.82% | 1,047 |
| Mar 5, 2026 | 315.00 | 320.95 | 315.00 | 320.95 | 320.95 | 9.99% | 40 |
| Mar 4, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -9.99% | 697 |
| Mar 3, 2026 | 333.05 | 333.20 | 324.20 | 324.20 | 324.20 | -9.94% | 155 |
| Mar 2, 2026 | 350.00 | 364.00 | 350.00 | 360.00 | 360.00 | -1.37% | 166 |
| Feb 27, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1.39% | 687 |
| Feb 26, 2026 | 362.00 | 362.00 | 336.00 | 360.00 | 360.00 | -0.79% | 19 |
| Feb 25, 2026 | 363.00 | 363.00 | 362.85 | 362.85 | 362.85 | 0.79% | 311 |
| Feb 24, 2026 | 334.00 | 360.00 | 334.00 | 360.00 | 360.00 | 2.86% | 70 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3.86% | 3 |
| Feb 20, 2026 | 333.10 | 365.00 | 333.10 | 337.00 | 337.00 | 1.51% | 244 |
| Feb 16, 2026 | 331.00 | 359.90 | 331.00 | 332.00 | 332.00 | -2.35% | 131 |
| Feb 13, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -4.23% | 3,291 |
| Feb 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 3.50% | 24 |
| Feb 11, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.88% | 7 |
| Feb 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3 |
| Feb 9, 2026 | 340.00 | 340.50 | 340.00 | 340.00 | 340.00 | -1.43% | 31 |
| Feb 6, 2026 | 320.00 | 345.00 | 320.00 | 344.95 | 344.95 | -0.73% | 297 |
| Feb 5, 2026 | 335.05 | 347.50 | 335.05 | 347.50 | 347.50 | 2.21% | 17,008 |
| Feb 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 53 |
| Feb 3, 2026 | 331.00 | 340.00 | 331.00 | 340.00 | 340.00 | - | 6 |
| Feb 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.87% | 10 |
| Jan 30, 2026 | 343.00 | 343.05 | 343.00 | 343.00 | 343.00 | -0.15% | 63 |
| Jan 29, 2026 | 373.00 | 373.00 | 343.50 | 343.50 | 343.50 | 1.00% | 57 |
| Jan 28, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - | 18 |
| Jan 27, 2026 | 340.10 | 341.00 | 340.10 | 340.10 | 340.10 | 0.03% | 80 |
| Jan 26, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -6.85% | 118 |
| Jan 23, 2026 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 0.55% | 64 |
| Jan 22, 2026 | 363.00 | 363.05 | 363.00 | 363.00 | 363.00 | 0.46% | 20 |
| Jan 21, 2026 | 378.50 | 378.50 | 361.35 | 361.35 | 361.35 | -4.53% | 29 |
| Jan 20, 2026 | 361.40 | 378.50 | 361.35 | 378.50 | 378.50 | 4.82% | 51 |