Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 212.90
+0.90 (0.42%)
At close: Feb 26, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.42% | 1,016 |
| Feb 24, 2026 | 215.05 | 221.40 | 215.05 | 215.05 | 215.05 | -1.80% | 1,397 |
| Feb 23, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | - | 342 |
| Feb 20, 2026 | 227.45 | 227.45 | 218.00 | 219.00 | 219.00 | -0.05% | 649 |
| Feb 19, 2026 | 218.25 | 225.00 | 218.25 | 219.10 | 219.10 | -2.62% | 432 |
| Feb 18, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | 212 |
| Feb 17, 2026 | 229.90 | 232.00 | 228.00 | 228.00 | 228.00 | 0.22% | 1,883 |
| Feb 16, 2026 | 232.20 | 232.20 | 220.00 | 227.50 | 227.50 | 4.84% | 1,481 |
| Feb 13, 2026 | 220.10 | 222.00 | 216.10 | 217.00 | 217.00 | -3.98% | 1,748 |
| Feb 12, 2026 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2.73% | 485 |
| Feb 11, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.02% | 546 |
| Feb 10, 2026 | 220.00 | 220.50 | 216.55 | 219.95 | 219.95 | -0.02% | 664 |
| Feb 9, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -3.51% | 3,025 |
| Feb 6, 2026 | 216.05 | 228.00 | 216.00 | 228.00 | 228.00 | 5.97% | 1,894 |
| Feb 5, 2026 | 224.10 | 229.00 | 215.15 | 215.15 | 215.15 | -3.95% | 2,711 |
| Feb 4, 2026 | 229.95 | 229.95 | 222.70 | 224.00 | 224.00 | -2.61% | 828 |
| Feb 3, 2026 | 228.60 | 233.90 | 220.00 | 230.00 | 230.00 | -2.11% | 1,727 |
| Feb 2, 2026 | 228.20 | 244.10 | 226.00 | 234.95 | 234.95 | -1.28% | 1,563 |
| Jan 30, 2026 | 237.00 | 239.50 | 230.00 | 238.00 | 238.00 | 0.74% | 1,052 |
| Jan 29, 2026 | 259.00 | 259.00 | 231.30 | 236.25 | 236.25 | -4.53% | 2,863 |
| Jan 28, 2026 | 225.00 | 247.45 | 225.00 | 247.45 | 247.45 | 9.98% | 5,389 |
| Jan 27, 2026 | 229.00 | 229.00 | 220.00 | 225.00 | 225.00 | 1.40% | 583 |
| Jan 26, 2026 | 228.00 | 228.00 | 206.10 | 221.90 | 221.90 | -2.68% | 3,591 |
| Jan 23, 2026 | 243.00 | 243.00 | 226.00 | 228.00 | 228.00 | -5.79% | 5,116 |
| Jan 22, 2026 | 233.65 | 248.95 | 233.65 | 242.00 | 242.00 | 1.68% | 1,089 |
| Jan 21, 2026 | 235.00 | 239.70 | 230.00 | 238.00 | 238.00 | 0.42% | 1,145 |
| Jan 20, 2026 | 238.00 | 243.00 | 226.20 | 237.00 | 237.00 | -0.42% | 3,971 |
| Jan 19, 2026 | 241.30 | 249.00 | 238.00 | 238.00 | 238.00 | -3.47% | 4,034 |
| Jan 16, 2026 | 248.00 | 254.00 | 240.70 | 246.55 | 246.55 | -1.34% | 2,553 |
| Jan 15, 2026 | 264.00 | 265.00 | 249.00 | 249.90 | 249.90 | -4.62% | 5,813 |
| Jan 13, 2026 | 273.00 | 273.00 | 260.00 | 262.00 | 262.00 | -4.03% | 6,692 |
| Jan 12, 2026 | 275.00 | 275.00 | 263.00 | 273.00 | 273.00 | 1.11% | 11,055 |
| Jan 9, 2026 | 270.75 | 277.00 | 267.00 | 270.00 | 270.00 | -0.28% | 23,080 |
| Jan 8, 2026 | 270.00 | 272.00 | 263.00 | 270.75 | 270.75 | 0.28% | 5,171 |
| Jan 7, 2026 | 278.00 | 279.45 | 262.10 | 270.00 | 270.00 | -2.35% | 3,507 |
| Jan 6, 2026 | 270.00 | 279.95 | 270.00 | 276.50 | 276.50 | 4.34% | 9,276 |
| Jan 5, 2026 | 266.90 | 280.00 | 265.00 | 265.00 | 265.00 | 3.92% | 10,413 |
| Jan 2, 2026 | 249.00 | 264.75 | 248.00 | 255.00 | 255.00 | 4.08% | 18,386 |
| Dec 31, 2025 | 225.10 | 245.00 | 225.10 | 245.00 | 245.00 | 0.06% | 4,257 |
| Dec 30, 2025 | 247.00 | 250.00 | 236.00 | 244.85 | 244.85 | -2.06% | 3,170 |
| Dec 29, 2025 | 250.05 | 255.00 | 250.00 | 250.00 | 250.00 | -4.21% | 372 |
| Dec 26, 2025 | 265.00 | 265.00 | 250.00 | 261.00 | 261.00 | 0.38% | 464 |
| Dec 25, 2025 | 242.10 | 260.00 | 241.00 | 260.00 | 260.00 | 4.42% | 1,636 |
| Dec 24, 2025 | 250.00 | 251.00 | 243.00 | 249.00 | 249.00 | -1.66% | 3,669 |
| Dec 23, 2025 | 252.00 | 260.00 | 250.00 | 253.20 | 253.20 | -2.54% | 4,692 |
| Dec 22, 2025 | 268.00 | 268.00 | 250.00 | 259.80 | 259.80 | -0.08% | 1,312 |
| Dec 19, 2025 | 268.00 | 271.00 | 260.00 | 260.00 | 260.00 | -2.99% | 2,001 |
| Dec 18, 2025 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.81% | 1,197 |
| Dec 17, 2025 | 276.00 | 276.00 | 265.00 | 272.95 | 272.95 | 1.09% | 1,030 |
| Dec 16, 2025 | 271.05 | 277.00 | 262.00 | 270.00 | 270.00 | -2.17% | 2,019 |