Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco · Delayed Price · Currency is MAD 372.00
-12.00 (-3.13%)
At close: Aug 11, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 329.00 | 330.00 | 325.10 | 330.00 | 330.00 | 1.54% | 479 |
| Jul 1, 2026 | 335.00 | 335.00 | 321.00 | 325.00 | 325.00 | -2.99% | 2,047 |
| Jun 30, 2026 | 350.00 | 350.00 | 330.10 | 335.00 | 335.00 | - | 6,049 |
| Jun 29, 2026 | 341.00 | 341.00 | 335.00 | 335.00 | 335.00 | -1.47% | 202 |
| Jun 26, 2026 | 340.05 | 340.05 | 340.00 | 340.00 | 340.00 | - | 309 |
| Jun 25, 2026 | 350.00 | 350.00 | 335.00 | 340.00 | 340.00 | -2.30% | 391 |
| Jun 24, 2026 | 350.50 | 360.00 | 340.00 | 348.00 | 348.00 | -0.57% | 1,368 |
| Jun 23, 2026 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -2.23% | 2,373 |
| Jun 22, 2026 | 358.50 | 370.00 | 358.00 | 358.00 | 358.00 | -2.98% | 942 |
| Jun 19, 2026 | 366.00 | 369.00 | 354.00 | 369.00 | 369.00 | -0.27% | 301 |
| Jun 18, 2026 | 370.00 | 378.00 | 368.00 | 370.00 | 370.00 | 0.27% | 382 |
| Jun 16, 2026 | 369.00 | 369.00 | 368.00 | 369.00 | 369.00 | - | 1,010 |
| Jun 15, 2026 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 0.14% | 4,287 |
| Jun 12, 2026 | 365.00 | 369.00 | 365.00 | 368.50 | 368.50 | 0.96% | 83 |
| Jun 11, 2026 | 365.00 | 365.00 | 352.00 | 365.00 | 365.00 | - | 1,056 |
| Jun 10, 2026 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | -0.54% | 406 |
| Jun 9, 2026 | 365.00 | 368.00 | 365.00 | 367.00 | 367.00 | -0.27% | 136 |
| Jun 8, 2026 | 365.05 | 368.00 | 365.00 | 368.00 | 368.00 | 0.53% | 107 |
| Jun 5, 2026 | 374.00 | 374.00 | 366.05 | 366.05 | 366.05 | -1.60% | 300 |
| Jun 4, 2026 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 0.54% | 189 |
| Jun 3, 2026 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.33% | 9 |
| Jun 2, 2026 | 372.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.21% | 1,161 |
| Jun 1, 2026 | 377.00 | 378.00 | 370.50 | 370.50 | 370.50 | -1.72% | 72 |