Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 164.70
+2.70 (1.67%)
At close: Mar 17, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 162.00 | 164.75 | 160.00 | 164.70 | 164.70 | 1.67% | 908 |
| Mar 16, 2026 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 1,492 |
| Mar 13, 2026 | 167.00 | 167.00 | 160.20 | 163.00 | 163.00 | -1.18% | 469 |
| Mar 12, 2026 | 170.00 | 170.00 | 160.40 | 164.95 | 164.95 | -0.03% | 1,036 |
| Mar 11, 2026 | 171.00 | 171.00 | 159.50 | 165.00 | 165.00 | -2.94% | 8,309 |
| Mar 10, 2026 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 3.63% | 2,206 |
| Mar 9, 2026 | 157.45 | 166.50 | 157.45 | 164.05 | 164.05 | -6.20% | 3,387 |
| Mar 6, 2026 | 177.10 | 186.00 | 166.00 | 174.90 | 174.90 | 0.52% | 4,160 |
| Mar 5, 2026 | 168.00 | 175.90 | 168.00 | 174.00 | 174.00 | 4.82% | 4,246 |
| Mar 4, 2026 | 153.00 | 171.00 | 153.00 | 166.00 | 166.00 | 4.50% | 15,497 |
| Mar 3, 2026 | 166.50 | 170.00 | 158.85 | 158.85 | 158.85 | -9.97% | 3,306 |
| Mar 2, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -9.97% | 1,346 |
| Feb 27, 2026 | 205.00 | 206.00 | 191.65 | 196.00 | 196.00 | -7.94% | 13,935 |
| Feb 26, 2026 | 212.70 | 216.00 | 211.10 | 212.90 | 212.90 | 0.42% | 536 |
| 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 |