Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 465.00
-9.00 (-1.90%)
At close: Feb 26, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 475.00 | 475.00 | 468.00 | 474.00 | 474.00 | -0.21% | 29 |
| Feb 24, 2026 | 467.00 | 483.90 | 467.00 | 475.00 | 475.00 | - | 65 |
| Feb 23, 2026 | 484.00 | 484.00 | 475.00 | 475.00 | 475.00 | 3.24% | 139 |
| Feb 20, 2026 | 485.00 | 485.00 | 460.10 | 460.10 | 460.10 | -5.13% | 282 |
| Feb 19, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | 70 |
| Feb 18, 2026 | 490.00 | 490.00 | 482.00 | 485.00 | 485.00 | -1.02% | 163 |
| Feb 17, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.01% | 244 |
| Feb 16, 2026 | 483.85 | 495.00 | 481.10 | 495.00 | 495.00 | 2.70% | 436 |
| Feb 13, 2026 | 482.90 | 483.90 | 470.00 | 482.00 | 482.00 | -0.35% | 13,373 |
| Feb 12, 2026 | 470.00 | 483.70 | 469.10 | 483.70 | 483.70 | 1.19% | 161 |
| Feb 11, 2026 | 475.50 | 479.55 | 469.10 | 478.00 | 478.00 | 0.03% | 79 |
| Feb 10, 2026 | 472.00 | 477.85 | 469.00 | 477.85 | 477.85 | 1.24% | 22 |
| Feb 9, 2026 | 458.00 | 472.00 | 451.00 | 472.00 | 472.00 | 3.06% | 655 |
| Feb 6, 2026 | 469.00 | 469.00 | 451.00 | 458.00 | 458.00 | 0.44% | 307 |
| Feb 5, 2026 | 466.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.77% | 688 |
| Feb 4, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 469.00 | -0.21% | 67 |
| Feb 3, 2026 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | -1.47% | 46 |
| Feb 2, 2026 | 471.00 | 477.00 | 470.00 | 477.00 | 477.00 | -1.22% | 668 |
| 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 |