Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 314.70
-8.30 (-2.57%)
At close: Sep 18, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 320.00 | 322.00 | 303.20 | 314.70 | 314.70 | -2.57% | 3,241 |
| Sep 17, 2026 | 320.00 | 326.00 | 320.00 | 323.00 | 323.00 | - | 24 |
| Sep 16, 2026 | 320.00 | 329.00 | 320.00 | 323.00 | 323.00 | 0.62% | 39 |
| Sep 15, 2026 | 331.00 | 331.00 | 320.00 | 321.00 | 321.00 | -3.02% | 1,909 |
| Sep 14, 2026 | 345.00 | 345.00 | 330.00 | 331.00 | 331.00 | -4.89% | 453 |
| Sep 11, 2026 | 348.95 | 348.95 | 340.00 | 348.00 | 348.00 | -0.29% | 171 |
| Sep 10, 2026 | 342.00 | 349.00 | 342.00 | 349.00 | 349.00 | 2.05% | 288 |
| Sep 9, 2026 | 341.95 | 345.00 | 340.00 | 342.00 | 342.00 | -0.87% | 101 |
| Sep 8, 2026 | 349.00 | 349.00 | 344.00 | 345.00 | 345.00 | 1.47% | 9 |
| Sep 7, 2026 | 341.10 | 341.10 | 340.00 | 340.00 | 340.00 | - | 658 |
| Sep 4, 2026 | 341.20 | 353.30 | 340.00 | 340.00 | 340.00 | -2.86% | 356 |
| Sep 3, 2026 | 350.00 | 350.00 | 341.10 | 350.00 | 350.00 | - | 169 |
| Sep 2, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -1.55% | 893 |
| Sep 1, 2026 | 365.00 | 365.00 | 355.00 | 355.50 | 355.50 | -1.30% | 213 |
| Aug 31, 2026 | 364.00 | 374.90 | 360.00 | 360.20 | 360.20 | 0.90% | 1,101 |
| Aug 28, 2026 | 357.00 | 360.00 | 357.00 | 357.00 | 357.00 | -0.83% | 281 |
| Aug 27, 2026 | 360.00 | 361.00 | 357.00 | 360.00 | 360.00 | -1.10% | 167 |
| Aug 24, 2026 | 360.10 | 364.80 | 360.00 | 364.00 | 364.00 | -1.62% | 414 |
| Aug 19, 2026 | 362.00 | 370.00 | 360.00 | 370.00 | 370.00 | -0.27% | 141 |
| Aug 18, 2026 | 366.00 | 371.00 | 361.00 | 371.00 | 371.00 | -1.33% | 104 |
| Aug 17, 2026 | 377.00 | 377.00 | 365.00 | 376.00 | 376.00 | 0.62% | 692 |
| Aug 13, 2026 | 366.00 | 373.70 | 360.00 | 373.70 | 373.70 | 2.10% | 172 |
| Aug 12, 2026 | 368.00 | 368.00 | 350.30 | 366.00 | 366.00 | -1.61% | 442 |
| Aug 11, 2026 | 382.60 | 382.60 | 368.00 | 372.00 | 372.00 | -3.13% | 365 |
| Aug 10, 2026 | 367.95 | 388.00 | 367.95 | 384.00 | 384.00 | 5.49% | 7,227 |
| Aug 7, 2026 | 353.50 | 365.00 | 353.50 | 364.00 | 364.00 | 2.51% | 454 |
| Aug 6, 2026 | 374.50 | 375.00 | 347.55 | 355.10 | 355.10 | 2.17% | 6,068 |
| Aug 5, 2026 | 319.85 | 347.55 | 315.10 | 347.55 | 347.55 | 9.98% | 1,941 |
| Aug 4, 2026 | 315.00 | 319.85 | 315.00 | 316.00 | 316.00 | 0.64% | 91 |
| Aug 3, 2026 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | 0.61% | 130 |
| Jul 31, 2026 | 318.00 | 318.00 | 311.05 | 312.10 | 312.10 | -0.92% | 620 |
| Jul 29, 2026 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | 0.32% | 95 |
| Jul 28, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.30% | 13 |
| Jul 27, 2026 | 312.00 | 314.95 | 310.00 | 314.95 | 314.95 | 1.60% | 119 |
| Jul 24, 2026 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | -1.56% | 100 |
| Jul 23, 2026 | 309.95 | 314.90 | 304.05 | 314.90 | 314.90 | 3.59% | 287 |
| Jul 22, 2026 | 314.00 | 314.00 | 301.00 | 304.00 | 304.00 | -3.00% | 752 |
| Jul 21, 2026 | 313.10 | 319.80 | 313.10 | 313.40 | 313.40 | -0.19% | 2,430 |
| Jul 20, 2026 | 315.00 | 319.85 | 314.00 | 314.00 | 314.00 | -0.32% | 343 |
| Jul 17, 2026 | 315.00 | 315.00 | 313.10 | 315.00 | 315.00 | - | 824 |
| Jul 16, 2026 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | - | 323 |
| Jul 15, 2026 | 315.00 | 315.00 | 313.95 | 315.00 | 315.00 | -0.03% | 595 |
| Jul 14, 2026 | 316.00 | 316.05 | 315.10 | 315.10 | 315.10 | -0.28% | 226 |
| Jul 13, 2026 | 319.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.25% | 390 |
| Jul 10, 2026 | 320.00 | 320.00 | 316.00 | 320.00 | 320.00 | - | 439 |
| Jul 9, 2026 | 325.00 | 325.00 | 319.15 | 320.00 | 320.00 | -0.33% | 555 |
| Jul 8, 2026 | 328.00 | 328.00 | 321.05 | 321.05 | 321.05 | -1.22% | 223 |
| Jul 7, 2026 | 326.00 | 326.00 | 321.60 | 325.00 | 325.00 | -0.31% | 347 |
| Jul 6, 2026 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | -1.21% | 1,482 |
| Jul 3, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 572 |