Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 482.90
+12.90 (2.74%)
At close: Jan 30, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 484.00 | 484.00 | 475.00 | 482.90 | 482.90 | 2.74% | 168 |
| Jan 29, 2026 | 468.05 | 484.90 | 468.05 | 470.00 | 470.00 | 0.64% | 183 |
| Jan 28, 2026 | 480.00 | 480.00 | 466.00 | 467.00 | 467.00 | -0.64% | 841 |
| Jan 27, 2026 | 479.00 | 479.00 | 460.10 | 470.00 | 470.00 | 3.07% | 334 |
| Jan 26, 2026 | 490.00 | 490.00 | 456.00 | 456.00 | 456.00 | -6.92% | 1,030 |
| Jan 23, 2026 | 489.90 | 489.90 | 485.00 | 489.90 | 489.90 | 0.18% | 200 |
| Jan 22, 2026 | 485.10 | 490.05 | 485.10 | 489.00 | 489.00 | -1.19% | 619 |
| Jan 21, 2026 | 499.00 | 499.00 | 485.00 | 494.90 | 494.90 | 0.79% | 107 |
| Jan 20, 2026 | 495.00 | 499.90 | 490.00 | 491.00 | 491.00 | -2.00% | 148 |
| Jan 19, 2026 | 504.00 | 504.00 | 490.00 | 501.00 | 501.00 | 0.22% | 54 |
| Jan 16, 2026 | 489.00 | 500.00 | 489.00 | 499.90 | 499.90 | 2.02% | 495 |
| Jan 15, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -0.41% | 760 |
| Jan 13, 2026 | 498.10 | 500.00 | 492.00 | 492.00 | 492.00 | -2.38% | 919 |
| Jan 12, 2026 | 510.00 | 510.00 | 498.00 | 504.00 | 504.00 | -0.20% | 388 |
| Jan 9, 2026 | 499.00 | 505.90 | 499.00 | 505.00 | 505.00 | 1.20% | 589 |
| Jan 8, 2026 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.81% | 293 |
| Jan 7, 2026 | 504.00 | 504.00 | 495.00 | 495.00 | 495.00 | -1.00% | 1,213 |
| Jan 6, 2026 | 485.40 | 500.00 | 485.40 | 500.00 | 500.00 | 1.01% | 442 |
| Jan 5, 2026 | 495.00 | 495.00 | 481.00 | 495.00 | 495.00 | - | 866 |
| Jan 2, 2026 | 493.40 | 495.00 | 493.00 | 495.00 | 495.00 | 3.13% | 119 |
| Dec 31, 2025 | 490.00 | 493.90 | 480.00 | 480.00 | 480.00 | -2.93% | 1,578 |
| Dec 30, 2025 | 499.95 | 499.95 | 481.00 | 494.50 | 494.50 | 0.71% | 480 |
| Dec 29, 2025 | 497.00 | 500.00 | 490.05 | 491.00 | 491.00 | -1.80% | 481 |
| Dec 26, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.46% | 153 |
| Dec 25, 2025 | 510.00 | 511.10 | 502.30 | 502.30 | 502.30 | -1.51% | 1,265 |
| Dec 24, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.19% | 117 |
| Dec 23, 2025 | 504.00 | 519.00 | 504.00 | 504.00 | 504.00 | -1.18% | 475 |
| Dec 22, 2025 | 518.00 | 518.00 | 500.00 | 510.00 | 510.00 | 2.00% | 199 |
| Dec 19, 2025 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 2.03% | 41 |
| Dec 18, 2025 | 489.95 | 493.00 | 489.50 | 490.05 | 490.05 | 1.67% | 172 |
| Dec 17, 2025 | 480.00 | 482.00 | 479.05 | 482.00 | 482.00 | -1.63% | 492 |
| Dec 16, 2025 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.42% | 162 |
| Dec 15, 2025 | 487.00 | 493.00 | 470.30 | 487.95 | 487.95 | -1.02% | 10,015 |
| Dec 12, 2025 | 491.60 | 493.00 | 488.00 | 493.00 | 493.00 | 1.54% | 153 |
| Dec 11, 2025 | 492.95 | 492.95 | 483.00 | 485.50 | 485.50 | -1.95% | 122 |
| Dec 10, 2025 | 485.05 | 495.15 | 480.10 | 495.15 | 495.15 | 3.16% | 425 |
| Dec 9, 2025 | 482.00 | 497.60 | 480.00 | 480.00 | 480.00 | - | 950 |
| Dec 8, 2025 | 481.60 | 485.00 | 480.00 | 480.00 | 480.00 | -1.04% | 1,209 |
| Dec 5, 2025 | 500.00 | 500.00 | 485.05 | 485.05 | 485.05 | -0.40% | 285 |
| Dec 4, 2025 | 487.00 | 490.00 | 486.00 | 487.00 | 487.00 | -1.62% | 215 |
| Dec 3, 2025 | 486.00 | 495.00 | 486.00 | 495.00 | 495.00 | 1.64% | 321 |
| Dec 2, 2025 | 488.10 | 488.10 | 487.00 | 487.00 | 487.00 | -0.20% | 53 |
| Dec 1, 2025 | 501.00 | 501.00 | 488.00 | 488.00 | 488.00 | -2.59% | 19 |
| Nov 28, 2025 | 499.00 | 501.00 | 485.00 | 501.00 | 501.00 | 4.36% | 702 |
| Nov 27, 2025 | 504.00 | 505.00 | 480.05 | 480.05 | 480.05 | -4.18% | 542 |
| Nov 26, 2025 | 500.00 | 504.90 | 500.00 | 501.00 | 501.00 | 0.20% | 108 |
| Nov 25, 2025 | 489.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 123 |
| Nov 24, 2025 | 488.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.82% | 50 |
| Nov 21, 2025 | 496.00 | 496.00 | 483.00 | 490.00 | 490.00 | 2.08% | 182 |
| Nov 20, 2025 | 517.80 | 517.80 | 480.00 | 480.00 | 480.00 | -3.23% | 1,535 |