Stokvis Nord Afrique S.A. (CBSE:SNA)
Morocco · Delayed Price · Currency is MAD 130.45
-0.55 (-0.42%)
At close: Sep 4, 2025
Stokvis Nord Afrique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 132.00 | 134.50 | 129.50 | 130.45 | 130.45 | -0.42% | 134,761 |
| Sep 3, 2025 | 130.00 | 132.00 | 125.50 | 131.00 | 131.00 | 1.99% | 216,399 |
| Sep 2, 2025 | 120.00 | 129.50 | 120.00 | 128.45 | 128.45 | 7.18% | 251,447 |
| Sep 1, 2025 | 112.45 | 119.85 | 104.00 | 119.85 | 119.85 | 9.95% | 297,118 |
| Aug 29, 2025 | 112.90 | 112.90 | 107.50 | 109.00 | 109.00 | -4.34% | 91,860 |
| Aug 28, 2025 | 114.35 | 118.00 | 110.60 | 113.95 | 113.95 | -0.35% | 160,760 |
| Aug 27, 2025 | 104.00 | 114.35 | 103.90 | 114.35 | 114.35 | 9.95% | 260,826 |
| Aug 26, 2025 | 100.95 | 106.00 | 99.20 | 104.00 | 104.00 | 2.97% | 84,702 |
| Aug 25, 2025 | 103.20 | 103.90 | 99.70 | 101.00 | 101.00 | 0.50% | 41,847 |
| Aug 22, 2025 | 98.61 | 106.50 | 97.00 | 100.50 | 100.50 | 1.95% | 141,476 |
| Aug 19, 2025 | 100.20 | 101.00 | 98.40 | 98.58 | 98.58 | -3.35% | 30,654 |
| Aug 18, 2025 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | -2.02% | 47,065 |
| Aug 15, 2025 | 105.00 | 107.85 | 103.50 | 104.10 | 104.10 | -0.62% | 80,097 |
| Aug 13, 2025 | 104.15 | 105.50 | 103.60 | 104.75 | 104.75 | 0.82% | 38,270 |
| Aug 12, 2025 | 104.35 | 107.00 | 102.60 | 103.90 | 103.90 | -0.72% | 33,160 |
| Aug 11, 2025 | 109.70 | 109.70 | 103.10 | 104.65 | 104.65 | -3.55% | 100,068 |
| Aug 8, 2025 | 108.05 | 114.70 | 104.10 | 108.50 | 108.50 | -0.46% | 207,403 |
| Aug 7, 2025 | 112.00 | 112.40 | 107.55 | 109.00 | 109.00 | 6.65% | 236,576 |
| Aug 6, 2025 | 92.91 | 102.20 | 92.55 | 102.20 | 102.20 | 10.00% | 171,129 |
| Aug 5, 2025 | 98.84 | 99.00 | 91.70 | 92.91 | 92.91 | 1.72% | 283,774 |
| Aug 4, 2025 | 88.48 | 91.34 | 87.25 | 91.34 | 91.34 | 10.00% | 102,385 |
| Aug 1, 2025 | 79.00 | 83.04 | 77.00 | 83.04 | 83.04 | 9.99% | 236,227 |
| Jul 31, 2025 | 69.13 | 75.84 | 69.11 | 75.50 | 75.50 | 9.39% | 250,652 |
| Jul 29, 2025 | 70.00 | 71.00 | 69.00 | 69.02 | 69.02 | -0.48% | 42,346 |
| Jul 28, 2025 | 67.10 | 72.40 | 66.60 | 69.35 | 69.35 | 4.29% | 78,389 |
| Jul 25, 2025 | 66.95 | 66.95 | 65.30 | 66.50 | 66.50 | 0.06% | 16,330 |
| Jul 24, 2025 | 66.99 | 67.88 | 64.96 | 66.46 | 66.46 | -0.05% | 12,853 |
| Jul 23, 2025 | 68.00 | 68.60 | 64.60 | 66.49 | 66.49 | -2.00% | 19,054 |
| Jul 22, 2025 | 67.28 | 68.65 | 67.28 | 67.85 | 67.85 | 0.85% | 35,332 |
| Jul 21, 2025 | 63.40 | 68.00 | 63.22 | 67.28 | 67.28 | 6.62% | 26,908 |
| Jul 18, 2025 | 63.10 | 63.95 | 62.10 | 63.10 | 63.10 | 3.43% | 12,652 |
| Jul 17, 2025 | 64.00 | 64.00 | 61.01 | 61.01 | 61.01 | -3.36% | 20,210 |
| Jul 16, 2025 | 64.10 | 64.10 | 63.10 | 63.13 | 63.13 | -1.67% | 10,221 |
| Jul 15, 2025 | 66.00 | 66.00 | 64.20 | 64.20 | 64.20 | -1.23% | 20,036 |
| Jul 14, 2025 | 66.20 | 66.50 | 65.00 | 65.00 | 65.00 | -2.99% | 25,107 |
| Jul 11, 2025 | 68.00 | 68.98 | 67.00 | 67.00 | 67.00 | -0.15% | 30,977 |
| Jul 10, 2025 | 69.89 | 70.25 | 67.10 | 67.10 | 67.10 | -3.03% | 53,252 |
| Jul 9, 2025 | 70.80 | 71.50 | 68.95 | 69.20 | 69.20 | 1.76% | 63,299 |
| Jul 8, 2025 | 66.34 | 69.89 | 66.00 | 68.00 | 68.00 | 2.43% | 69,148 |
| Jul 7, 2025 | 65.00 | 67.90 | 65.00 | 66.39 | 66.39 | 2.14% | 32,950 |
| Jul 4, 2025 | 67.00 | 68.19 | 64.11 | 65.00 | 65.00 | -3.27% | 57,005 |
| Jul 3, 2025 | 72.00 | 73.64 | 64.10 | 67.20 | 67.20 | 0.34% | 535,623 |
| Jul 2, 2025 | 60.72 | 66.97 | 59.60 | 66.97 | 66.97 | 9.99% | 154,555 |
| Jul 1, 2025 | 61.00 | 61.93 | 60.00 | 60.89 | 60.89 | 1.18% | 43,820 |
| Jun 30, 2025 | 60.99 | 61.90 | 60.01 | 60.18 | 60.18 | -1.34% | 50,916 |
| Jun 26, 2025 | 61.00 | 61.96 | 60.30 | 61.00 | 61.00 | 1.06% | 44,598 |
| Jun 25, 2025 | 60.61 | 61.49 | 59.30 | 60.36 | 60.36 | -0.87% | 73,357 |
| Jun 24, 2025 | 61.44 | 61.44 | 60.00 | 60.89 | 60.89 | 3.26% | 37,953 |
| Jun 23, 2025 | 59.50 | 59.50 | 55.60 | 58.97 | 58.97 | 1.39% | 23,889 |
| Jun 20, 2025 | 59.46 | 60.99 | 58.11 | 58.16 | 58.16 | 1.66% | 39,986 |