Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 500.00
+9.95 (2.03%)
At close: Dec 19, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 527.00 | 530.00 | 496.00 | 496.00 | 496.00 | -3.73% | 2,283 |
| Nov 17, 2025 | 518.00 | 518.00 | 515.00 | 515.20 | 515.20 | -0.35% | 289 |
| Nov 14, 2025 | 543.90 | 543.90 | 517.00 | 517.00 | 517.00 | -5.10% | 317 |
| Nov 13, 2025 | 545.00 | 545.00 | 544.80 | 544.80 | 544.80 | 2.60% | 36 |
| Nov 12, 2025 | 531.00 | 545.90 | 531.00 | 531.00 | 531.00 | -2.57% | 78 |
| Nov 11, 2025 | 534.00 | 545.00 | 530.50 | 545.00 | 545.00 | 2.77% | 56 |
| Nov 10, 2025 | 535.00 | 535.00 | 530.30 | 530.30 | 530.30 | -1.80% | 24 |
| Nov 7, 2025 | 538.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 202 |
| Nov 5, 2025 | 540.00 | 540.00 | 536.10 | 540.00 | 540.00 | -0.92% | 343 |
| Nov 4, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 858 |
| Nov 3, 2025 | 551.00 | 559.00 | 550.00 | 550.00 | 550.00 | - | 837 |
| Oct 31, 2025 | 561.90 | 561.90 | 550.00 | 550.00 | 550.00 | 0.20% | 670 |
| Oct 30, 2025 | 550.00 | 550.00 | 547.00 | 548.90 | 548.90 | -0.20% | 677 |
| Oct 29, 2025 | 559.90 | 559.90 | 547.00 | 550.00 | 550.00 | 0.02% | 1,390 |
| Oct 28, 2025 | 550.00 | 550.00 | 546.20 | 549.90 | 549.90 | 0.64% | 1,160 |
| Oct 27, 2025 | 551.10 | 562.00 | 546.00 | 546.40 | 546.40 | -0.65% | 1,737 |
| Oct 24, 2025 | 550.00 | 559.00 | 549.00 | 550.00 | 550.00 | -0.49% | 364 |
| Oct 23, 2025 | 543.00 | 554.90 | 543.00 | 552.70 | 552.70 | 2.35% | 89 |
| Oct 22, 2025 | 542.50 | 569.00 | 540.00 | 540.00 | 540.00 | 0.93% | 10,377 |
| Oct 21, 2025 | 540.00 | 543.80 | 535.00 | 535.00 | 535.00 | 0.94% | 72 |
| 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 |