Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 213.90
+15.80 (7.98%)
At close: Aug 1, 2025
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 197.05 | 217.90 | 197.05 | 213.90 | 213.90 | 7.98% | 18,764 |
| Jul 31, 2025 | 208.90 | 208.90 | 190.00 | 198.10 | 198.10 | -2.89% | 13,737 |
| Jul 29, 2025 | 214.90 | 214.90 | 200.00 | 204.00 | 204.00 | -3.32% | 10,698 |
| Jul 28, 2025 | 217.00 | 217.00 | 210.10 | 211.00 | 211.00 | - | 2,976 |
| Jul 25, 2025 | 212.00 | 214.00 | 209.00 | 211.00 | 211.00 | 0.48% | 5,778 |
| Jul 24, 2025 | 219.00 | 219.00 | 208.00 | 210.00 | 210.00 | -0.94% | 3,478 |
| Jul 23, 2025 | 218.90 | 222.00 | 211.30 | 212.00 | 212.00 | -3.64% | 2,295 |
| Jul 22, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 3,271 |
| Jul 21, 2025 | 215.00 | 222.00 | 202.00 | 220.00 | 220.00 | 3.38% | 13,190 |
| Jul 18, 2025 | 210.00 | 218.00 | 208.10 | 212.80 | 212.80 | 2.31% | 7,881 |
| Jul 17, 2025 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.26% | 10,222 |
| Jul 16, 2025 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | -1.83% | 6,557 |
| Jul 15, 2025 | 220.00 | 229.00 | 211.10 | 219.00 | 219.00 | -2.95% | 12,979 |
| Jul 14, 2025 | 235.00 | 250.00 | 223.00 | 225.65 | 225.65 | -2.84% | 38,066 |
| Jul 11, 2025 | 217.90 | 232.25 | 217.00 | 232.25 | 232.25 | 9.99% | 36,647 |
| Jul 10, 2025 | 197.00 | 211.15 | 197.00 | 211.15 | 211.15 | 9.97% | 29,927 |
| Jul 9, 2025 | 185.00 | 197.00 | 181.15 | 192.00 | 192.00 | -2.83% | 64,402 |
| Jul 8, 2025 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -9.98% | 2,066 |
| Jul 7, 2025 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -9.99% | 1,493 |
| Jul 4, 2025 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | -9.99% | 1,685 |
| Jul 3, 2025 | 331.00 | 331.00 | 270.90 | 270.90 | 270.90 | -9.99% | 17,049 |
| Jul 2, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 10.00% | 5,107 |
| Jul 1, 2025 | 271.00 | 273.60 | 268.00 | 273.60 | 273.60 | 9.99% | 16,274 |
| Jun 30, 2025 | 231.00 | 248.75 | 231.00 | 248.75 | 248.75 | 9.99% | 20,798 |
| Jun 26, 2025 | 225.00 | 226.15 | 212.00 | 226.15 | 226.15 | 10.00% | 34,251 |
| Jun 25, 2025 | 205.00 | 205.60 | 204.00 | 205.60 | 205.60 | 9.98% | 12,458 |
| Jun 24, 2025 | 180.00 | 186.95 | 176.00 | 186.95 | 186.95 | 9.97% | 26,859 |
| Jun 23, 2025 | 170.00 | 177.60 | 170.00 | 170.00 | 170.00 | 2.47% | 22,817 |
| Jun 20, 2025 | 144.10 | 169.50 | 144.10 | 165.90 | 165.90 | 6.59% | 75,677 |
| Jun 19, 2025 | 160.00 | 173.00 | 155.65 | 155.65 | 155.65 | -9.98% | 78,414 |
| Jun 18, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 9.99% | 8,849 |
| Jun 17, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 9.97% | 1,228 |
| Jun 16, 2025 | 133.00 | 142.95 | 133.00 | 142.95 | 142.95 | 9.96% | 19,452 |
| Jun 13, 2025 | 125.00 | 130.00 | 106.40 | 130.00 | 130.00 | 9.98% | 69,625 |
| Jun 12, 2025 | 115.00 | 118.20 | 115.00 | 118.20 | 118.20 | 9.95% | 18,875 |
| Jun 11, 2025 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 9.95% | 28,248 |
| Jun 10, 2025 | 95.10 | 97.77 | 95.10 | 97.77 | 97.77 | 9.99% | 17,623 |
| Jun 6, 2025 | 88.50 | 88.89 | 86.50 | 88.89 | 88.89 | 10.00% | 16,206 |
| Jun 5, 2025 | 75.20 | 80.81 | 74.10 | 80.81 | 80.81 | 9.99% | 21,566 |
| Jun 4, 2025 | 70.85 | 73.47 | 70.00 | 73.47 | 73.47 | 9.99% | 14,875 |
| Jun 3, 2025 | 68.36 | 70.00 | 66.50 | 66.80 | 66.80 | -5.92% | 9,470 |
| Jun 2, 2025 | 70.15 | 71.20 | 68.20 | 71.00 | 71.00 | 1.43% | 2,162 |
| May 30, 2025 | 71.70 | 71.70 | 68.24 | 70.00 | 70.00 | -2.03% | 4,543 |
| May 29, 2025 | 72.80 | 72.80 | 70.00 | 71.45 | 71.45 | -0.42% | 4,592 |
| May 28, 2025 | 72.29 | 72.29 | 70.15 | 71.75 | 71.75 | 2.43% | 2,659 |
| May 27, 2025 | 74.00 | 74.00 | 70.05 | 70.05 | 70.05 | -5.34% | 6,938 |
| May 26, 2025 | 73.90 | 78.00 | 68.20 | 74.00 | 74.00 | -0.08% | 30,850 |
| May 23, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 10.00% | 20,542 |
| May 22, 2025 | 66.71 | 67.33 | 65.90 | 67.33 | 67.33 | 10.00% | 20,766 |
| May 21, 2025 | 55.87 | 61.21 | 55.50 | 61.21 | 61.21 | 9.99% | 28,018 |