Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 230.00
-7.00 (-2.95%)
At close: Sep 4, 2025
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 233.65 | 238.50 | 230.00 | 230.00 | 230.00 | -2.95% | 3,443 |
| Sep 3, 2025 | 241.90 | 241.90 | 235.00 | 237.00 | 237.00 | -1.58% | 2,136 |
| Sep 2, 2025 | 236.50 | 242.00 | 232.00 | 240.80 | 240.80 | 2.03% | 11,126 |
| Sep 1, 2025 | 242.00 | 242.00 | 230.10 | 236.00 | 236.00 | 2.70% | 4,939 |
| Aug 29, 2025 | 230.00 | 235.00 | 224.10 | 229.80 | 229.80 | -2.21% | 5,432 |
| Aug 28, 2025 | 240.00 | 243.00 | 227.00 | 235.00 | 235.00 | -1.86% | 7,263 |
| Aug 27, 2025 | 226.15 | 245.00 | 226.15 | 239.45 | 239.45 | 5.00% | 12,302 |
| Aug 26, 2025 | 229.20 | 234.95 | 226.00 | 228.05 | 228.05 | -2.42% | 4,890 |
| Aug 25, 2025 | 213.05 | 234.50 | 213.05 | 233.70 | 233.70 | 5.27% | 9,600 |
| Aug 22, 2025 | 205.00 | 223.90 | 205.00 | 222.00 | 222.00 | -1.77% | 11,594 |
| Aug 19, 2025 | 228.20 | 230.00 | 224.00 | 226.00 | 226.00 | -2.59% | 2,773 |
| Aug 18, 2025 | 230.00 | 232.90 | 225.15 | 232.00 | 232.00 | - | 2,782 |
| Aug 15, 2025 | 235.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 2,799 |
| Aug 13, 2025 | 233.00 | 240.00 | 233.00 | 238.00 | 238.00 | 1.93% | 1,794 |
| Aug 12, 2025 | 235.00 | 238.00 | 231.50 | 233.50 | 233.50 | -1.89% | 2,165 |
| Aug 11, 2025 | 246.00 | 246.00 | 231.10 | 238.00 | 238.00 | -0.83% | 8,825 |
| Aug 8, 2025 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.83% | 10,536 |
| Aug 7, 2025 | 253.70 | 258.00 | 242.00 | 247.00 | 247.00 | -1.16% | 21,604 |
| Aug 6, 2025 | 236.80 | 253.00 | 230.00 | 249.90 | 249.90 | 8.18% | 31,301 |
| Aug 5, 2025 | 248.00 | 254.90 | 225.00 | 231.00 | 231.00 | -1.81% | 42,645 |
| Aug 4, 2025 | 214.00 | 235.25 | 213.90 | 235.25 | 235.25 | 9.98% | 33,388 |
| 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 |