Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 375.00
-3.00 (-0.79%)
At close: May 18, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -0.79% | 454 |
| May 15, 2026 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 2,626 |
| May 14, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -1.30% | 860 |
| May 13, 2026 | 386.00 | 386.00 | 383.10 | 385.00 | 385.00 | -0.26% | 595 |
| May 12, 2026 | 387.00 | 387.90 | 385.00 | 386.00 | 386.00 | - | 453 |
| May 11, 2026 | 390.00 | 390.00 | 385.15 | 386.00 | 386.00 | -0.52% | 644 |
| May 8, 2026 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 501 |
| May 7, 2026 | 389.00 | 395.00 | 387.20 | 388.00 | 388.00 | -0.51% | 8,940 |
| May 6, 2026 | 392.00 | 392.00 | 389.50 | 390.00 | 390.00 | 0.75% | 302 |
| May 5, 2026 | 388.10 | 391.00 | 386.00 | 387.10 | 387.10 | -0.26% | 429 |
| May 4, 2026 | 392.00 | 392.00 | 386.00 | 388.10 | 388.10 | 0.03% | 397 |
| Apr 30, 2026 | 388.00 | 389.00 | 387.00 | 388.00 | 388.00 | -0.51% | 146 |
| Apr 29, 2026 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | - | 234 |
| Apr 28, 2026 | 393.50 | 394.00 | 389.50 | 390.00 | 390.00 | -0.51% | 10,784 |
| Apr 27, 2026 | 392.00 | 392.00 | 387.00 | 392.00 | 392.00 | 1.53% | 132 |
| Apr 24, 2026 | 390.05 | 393.00 | 386.00 | 386.10 | 386.10 | -0.49% | 1,052 |
| Apr 23, 2026 | 397.90 | 397.90 | 386.00 | 388.00 | 388.00 | -1.15% | 1,690 |
| Apr 22, 2026 | 394.00 | 394.00 | 392.50 | 392.50 | 392.50 | -0.38% | 367 |
| Apr 21, 2026 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 324 |
| Apr 20, 2026 | 400.00 | 400.00 | 391.00 | 394.00 | 394.00 | -1.50% | 856 |
| Apr 17, 2026 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.27% | 4,061 |
| Apr 16, 2026 | 399.00 | 399.00 | 393.00 | 395.00 | 395.00 | -1.00% | 2,286 |
| Apr 15, 2026 | 399.00 | 399.00 | 391.00 | 399.00 | 399.00 | 2.02% | 1,011 |
| Apr 14, 2026 | 400.00 | 400.00 | 391.10 | 391.10 | 391.10 | 1.06% | 1,738 |
| Apr 13, 2026 | 394.00 | 394.00 | 386.00 | 387.00 | 387.00 | -3.73% | 1,008 |
| Apr 10, 2026 | 405.00 | 405.00 | 399.90 | 402.00 | 402.00 | 0.55% | 1,147 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.80 | 399.80 | 399.80 | -0.05% | 358 |
| Apr 8, 2026 | 388.10 | 400.00 | 388.10 | 400.00 | 400.00 | 3.90% | 5,481 |
| Apr 7, 2026 | 385.00 | 385.00 | 382.50 | 385.00 | 385.00 | 0.50% | 844 |
| Apr 6, 2026 | 385.00 | 390.00 | 383.10 | 383.10 | 383.10 | -0.49% | 2,534 |
| Apr 3, 2026 | 404.00 | 404.00 | 383.05 | 385.00 | 385.00 | -1.28% | 2,072 |
| Apr 2, 2026 | 385.00 | 400.00 | 382.00 | 390.00 | 390.00 | 2.09% | 1,077 |
| Apr 1, 2026 | 390.05 | 390.05 | 382.00 | 382.00 | 382.00 | 0.53% | 4,311 |
| Mar 31, 2026 | 392.70 | 395.50 | 375.00 | 380.00 | 380.00 | -5.47% | 12,208 |
| Mar 30, 2026 | 411.50 | 412.00 | 402.00 | 402.00 | 402.00 | -1.95% | 1,688 |
| Mar 27, 2026 | 427.00 | 440.00 | 410.00 | 410.00 | 410.00 | -4.65% | 1,781 |
| Mar 26, 2026 | 431.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.27% | 137 |
| Mar 25, 2026 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 1.15% | 70 |
| Mar 24, 2026 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | -0.23% | 50 |
| Mar 19, 2026 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | -0.91% | 181 |
| Mar 18, 2026 | 430.00 | 440.00 | 422.55 | 440.00 | 440.00 | 3.29% | 104 |
| Mar 17, 2026 | 420.20 | 426.00 | 420.10 | 426.00 | 426.00 | -0.93% | 60 |
| Mar 16, 2026 | 430.00 | 430.00 | 426.00 | 430.00 | 430.00 | 0.94% | 865 |
| Mar 13, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | -3.03% | 369 |
| Mar 12, 2026 | 438.00 | 440.00 | 438.00 | 439.30 | 439.30 | 0.53% | 697 |
| Mar 11, 2026 | 425.00 | 437.00 | 425.00 | 437.00 | 437.00 | 2.82% | 187 |
| Mar 10, 2026 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 291 |
| Mar 9, 2026 | 445.00 | 449.00 | 425.00 | 425.00 | 425.00 | -6.18% | 231 |
| Mar 6, 2026 | 458.00 | 458.00 | 441.00 | 453.00 | 453.00 | 6.59% | 146 |
| Mar 5, 2026 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | - | 101 |