Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 520.00
0.00 (0.00%)
At close: Oct 17, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 520.00 | 537.60 | 520.00 | 530.00 | 530.00 | 1.92% | 184 |
| Oct 17, 2025 | 542.40 | 542.40 | 520.00 | 520.00 | 520.00 | - | 296 |
| Oct 16, 2025 | 538.10 | 538.10 | 520.00 | 520.00 | 520.00 | -3.35% | 418 |
| Oct 15, 2025 | 531.00 | 540.00 | 523.00 | 538.00 | 538.00 | 0.56% | 232 |
| Oct 14, 2025 | 535.00 | 546.90 | 531.00 | 535.00 | 535.00 | -2.35% | 71 |
| Oct 13, 2025 | 535.10 | 547.90 | 535.00 | 547.90 | 547.90 | -0.38% | 107 |
| Oct 10, 2025 | 530.00 | 554.00 | 530.00 | 550.00 | 550.00 | 3.77% | 86 |
| Oct 9, 2025 | 546.00 | 554.40 | 530.00 | 530.00 | 530.00 | -2.93% | 733 |
| Oct 8, 2025 | 545.10 | 554.40 | 545.00 | 546.00 | 546.00 | -0.73% | 740 |
| Oct 7, 2025 | 554.50 | 554.50 | 545.00 | 550.00 | 550.00 | 1.29% | 180 |
| Oct 6, 2025 | 577.00 | 577.00 | 540.00 | 543.00 | 543.00 | 1.88% | 1,181 |
| Oct 3, 2025 | 520.10 | 571.90 | 520.10 | 533.00 | 533.00 | 2.50% | 904 |
| Oct 2, 2025 | 525.00 | 526.90 | 500.00 | 520.00 | 520.00 | -3.70% | 567 |
| Oct 1, 2025 | 558.00 | 558.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,430 |
| Sep 30, 2025 | 566.00 | 566.00 | 540.00 | 550.00 | 550.00 | -2.55% | 1,259 |
| Sep 29, 2025 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | -9.98% | 911 |
| Sep 26, 2025 | 625.00 | 627.00 | 610.00 | 627.00 | 627.00 | - | 689 |
| Sep 25, 2025 | 610.00 | 627.00 | 610.00 | 627.00 | 627.00 | 0.64% | 301 |
| Sep 24, 2025 | 620.00 | 623.00 | 610.00 | 623.00 | 623.00 | 0.48% | 451 |
| Sep 23, 2025 | 616.00 | 628.00 | 616.00 | 620.00 | 620.00 | -1.12% | 88 |
| Sep 22, 2025 | 612.10 | 629.00 | 610.20 | 627.00 | 627.00 | -0.48% | 142 |
| Sep 19, 2025 | 610.00 | 630.00 | 603.00 | 630.00 | 630.00 | 3.28% | 598 |
| Sep 18, 2025 | 612.00 | 630.00 | 610.00 | 610.00 | 610.00 | -1.61% | 880 |
| Sep 17, 2025 | 638.50 | 638.50 | 619.00 | 620.00 | 620.00 | -1.59% | 428 |
| Sep 16, 2025 | 633.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.47% | 141 |
| Sep 15, 2025 | 630.20 | 657.00 | 630.00 | 633.00 | 633.00 | -2.31% | 1,424 |
| Sep 12, 2025 | 650.00 | 650.00 | 630.90 | 648.00 | 648.00 | 1.25% | 6,402 |
| Sep 11, 2025 | 638.00 | 641.40 | 626.00 | 640.00 | 640.00 | 2.24% | 478 |
| Sep 10, 2025 | 613.00 | 645.20 | 613.00 | 626.00 | 626.00 | 4.16% | 975 |
| Sep 9, 2025 | 660.00 | 660.00 | 601.00 | 601.00 | 601.00 | -7.68% | 2,584 |
| Sep 8, 2025 | 677.00 | 677.00 | 651.00 | 651.00 | 651.00 | -1.36% | 579 |
| Sep 4, 2025 | 656.10 | 673.90 | 650.00 | 660.00 | 660.00 | -1.49% | 1,565 |
| Sep 3, 2025 | 666.00 | 670.00 | 650.00 | 670.00 | 670.00 | 0.60% | 1,010 |
| Sep 2, 2025 | 664.00 | 670.00 | 651.00 | 666.00 | 666.00 | 0.30% | 737 |
| Sep 1, 2025 | 665.00 | 670.00 | 656.00 | 664.00 | 664.00 | 1.22% | 1,426 |
| Aug 29, 2025 | 705.10 | 718.00 | 656.00 | 656.00 | 656.00 | -5.73% | 7,907 |
| Aug 28, 2025 | 699.00 | 699.00 | 683.00 | 695.90 | 695.90 | 1.86% | 358 |
| Aug 27, 2025 | 688.00 | 688.00 | 683.20 | 683.20 | 683.20 | -1.54% | 281 |
| Aug 26, 2025 | 683.10 | 693.90 | 683.10 | 693.90 | 693.90 | -0.07% | 462 |
| Aug 25, 2025 | 680.00 | 694.40 | 680.00 | 694.40 | 694.40 | 0.78% | 599 |
| Aug 22, 2025 | 675.10 | 695.00 | 675.10 | 689.00 | 689.00 | 2.07% | 60 |
| Aug 19, 2025 | 699.70 | 699.70 | 675.00 | 675.00 | 675.00 | -1.20% | 2,877 |
| Aug 18, 2025 | 695.00 | 699.00 | 683.20 | 683.20 | 683.20 | -1.70% | 101 |
| Aug 15, 2025 | 682.50 | 695.00 | 682.20 | 695.00 | 695.00 | 2.18% | 273 |
| Aug 13, 2025 | 698.00 | 698.00 | 680.00 | 680.20 | 680.20 | -1.71% | 211 |
| Aug 12, 2025 | 695.00 | 695.00 | 680.00 | 692.00 | 692.00 | -0.57% | 852 |
| Aug 11, 2025 | 707.00 | 708.00 | 696.00 | 696.00 | 696.00 | -0.57% | 778 |
| Aug 8, 2025 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 4,816 |
| Aug 7, 2025 | 686.10 | 700.00 | 686.00 | 700.00 | 700.00 | 0.29% | 6,766 |
| Aug 6, 2025 | 685.10 | 698.00 | 684.00 | 698.00 | 698.00 | - | 598 |