Lesieur Cristal S.A. (CBSE:LES)
Morocco · Delayed Price · Currency is MAD 370.00
-25.00 (-6.33%)
At close: Jun 26, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 358.00 | 420.00 | 358.00 | 370.00 | 370.00 | -6.33% | 6,950 |
| Jun 25, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 8.37% | 1,781 |
| Jun 24, 2026 | 363.00 | 364.50 | 361.40 | 364.50 | 364.50 | 5.35% | 2,668 |
| Jun 23, 2026 | 345.00 | 350.00 | 345.00 | 346.00 | 346.00 | 0.29% | 745 |
| Jun 22, 2026 | 317.00 | 345.00 | 317.00 | 345.00 | 345.00 | - | 246 |
| Jun 19, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.29% | 9 |
| Jun 18, 2026 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 2.67% | 7 |
| Jun 15, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 1.81% | 3 |
| Jun 12, 2026 | 330.00 | 335.00 | 330.00 | 331.00 | 331.00 | 0.30% | 713 |
| Jun 11, 2026 | 345.00 | 345.00 | 330.00 | 330.00 | 330.00 | -1.49% | 105 |
| Jun 10, 2026 | 335.00 | 340.00 | 335.00 | 335.00 | 335.00 | 1.52% | 15,819 |
| Jun 9, 2026 | 339.60 | 339.60 | 330.00 | 330.00 | 330.00 | -5.71% | 61 |
| Jun 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2 |
| Jun 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 25 |
| Jun 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 106 |
| Jun 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 111 |
| Jun 1, 2026 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | -2.78% | 33 |
| May 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.37% | 13 |
| May 25, 2026 | 351.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.85% | 97 |
| May 22, 2026 | 375.00 | 375.00 | 348.10 | 348.10 | 348.10 | -4.10% | 127 |
| May 20, 2026 | 360.00 | 363.00 | 357.00 | 363.00 | 363.00 | 0.83% | 24 |
| May 19, 2026 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | 1.98% | 11 |
| May 18, 2026 | 378.00 | 378.00 | 353.00 | 353.00 | 353.00 | 0.86% | 145 |
| May 15, 2026 | 380.00 | 380.00 | 350.00 | 350.00 | 350.00 | -6.67% | 64 |
| May 14, 2026 | 388.95 | 388.95 | 375.00 | 375.00 | 375.00 | 0.54% | 31 |
| May 13, 2026 | 374.00 | 375.00 | 372.00 | 373.00 | 373.00 | - | 57 |
| May 12, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.12% | 30 |
| May 11, 2026 | 372.55 | 372.55 | 372.55 | 372.55 | 372.55 | -0.65% | 3 |
| May 8, 2026 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | 0.27% | 90 |
| May 7, 2026 | 399.50 | 399.50 | 374.00 | 374.00 | 374.00 | -5.32% | 77 |
| May 6, 2026 | 386.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2.60% | 238 |
| May 5, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.28% | 900 |
| May 4, 2026 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 2.63% | 10 |
| Apr 30, 2026 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.88% | 29 |
| Apr 29, 2026 | 380.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.84% | 269 |
| Apr 28, 2026 | 393.00 | 393.00 | 377.00 | 380.00 | 380.00 | -0.26% | 59 |
| Apr 27, 2026 | 378.50 | 397.90 | 375.00 | 381.00 | 381.00 | 1.06% | 448 |
| Apr 24, 2026 | 392.00 | 401.95 | 372.00 | 377.00 | 377.00 | -3.08% | 670 |
| Apr 23, 2026 | 392.10 | 393.05 | 370.00 | 389.00 | 389.00 | -2.26% | 343 |
| Apr 21, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -4.50% | 10 |
| Apr 20, 2026 | 416.95 | 416.95 | 405.00 | 416.75 | 416.75 | 6.31% | 437 |
| Apr 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -6.00% | 112 |
| Apr 16, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 10 |
| Apr 15, 2026 | 405.00 | 417.00 | 390.00 | 417.00 | 417.00 | 3.47% | 694 |
| Apr 14, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 2.81% | 8 |
| Apr 13, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -0.13% | 67 |
| Apr 10, 2026 | 400.00 | 401.20 | 392.50 | 392.50 | 392.50 | 0.31% | 429 |
| Apr 9, 2026 | 417.00 | 418.00 | 391.30 | 391.30 | 391.30 | -6.39% | 389 |
| Apr 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.72% | 25 |
| Apr 7, 2026 | 415.00 | 415.00 | 391.00 | 415.00 | 415.00 | - | 96 |