Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 297.00
+13.25 (4.67%)
At close: Oct 17, 2025
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 290.00 | 308.00 | 286.00 | 297.00 | 297.00 | 4.67% | 26,234 |
| Oct 16, 2025 | 253.20 | 283.75 | 253.20 | 283.75 | 283.75 | 9.98% | 33,239 |
| Oct 15, 2025 | 255.00 | 261.00 | 246.05 | 258.00 | 258.00 | 1.59% | 4,013 |
| Oct 14, 2025 | 265.00 | 268.80 | 242.00 | 253.95 | 253.95 | -3.44% | 10,485 |
| Oct 13, 2025 | 261.00 | 270.00 | 260.00 | 263.00 | 263.00 | -0.81% | 2,408 |
| Oct 10, 2025 | 267.15 | 269.00 | 261.60 | 265.15 | 265.15 | -0.75% | 4,339 |
| Oct 9, 2025 | 255.00 | 280.00 | 245.00 | 267.15 | 267.15 | 4.76% | 28,724 |
| Oct 8, 2025 | 264.00 | 275.00 | 253.00 | 255.00 | 255.00 | -4.15% | 44,268 |
| Oct 7, 2025 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | 9.98% | 12,637 |
| Oct 6, 2025 | 230.00 | 241.90 | 230.00 | 241.90 | 241.90 | 9.98% | 14,598 |
| Oct 3, 2025 | 208.00 | 219.95 | 208.00 | 219.95 | 219.95 | 9.97% | 8,740 |
| Oct 2, 2025 | 212.00 | 227.00 | 200.00 | 200.00 | 200.00 | -8.88% | 16,962 |
| Oct 1, 2025 | 200.00 | 223.00 | 200.00 | 219.50 | 219.50 | 8.23% | 37,032 |
| Sep 30, 2025 | 200.10 | 210.00 | 187.00 | 202.80 | 202.80 | -1.93% | 7,145 |
| Sep 29, 2025 | 213.00 | 213.00 | 200.00 | 206.80 | 206.80 | -3.14% | 1,568 |
| Sep 26, 2025 | 210.00 | 218.75 | 208.00 | 213.50 | 213.50 | -2.51% | 2,442 |
| Sep 25, 2025 | 222.90 | 222.90 | 215.00 | 219.00 | 219.00 | -0.90% | 1,544 |
| Sep 24, 2025 | 224.90 | 224.90 | 215.00 | 221.00 | 221.00 | -0.90% | 1,427 |
| Sep 23, 2025 | 219.00 | 224.90 | 218.20 | 223.00 | 223.00 | - | 683 |
| Sep 22, 2025 | 221.00 | 225.00 | 218.20 | 223.00 | 223.00 | 1.83% | 726 |
| Sep 19, 2025 | 225.00 | 225.00 | 218.10 | 219.00 | 219.00 | -2.01% | 1,520 |
| Sep 18, 2025 | 226.50 | 226.50 | 215.00 | 223.50 | 223.50 | -0.45% | 8,679 |
| Sep 17, 2025 | 222.00 | 227.00 | 219.00 | 224.50 | 224.50 | 0.72% | 2,168 |
| Sep 16, 2025 | 226.00 | 231.00 | 218.00 | 222.90 | 222.90 | -4.74% | 7,571 |
| Sep 15, 2025 | 230.85 | 234.95 | 226.00 | 234.00 | 234.00 | 1.30% | 1,728 |
| Sep 12, 2025 | 226.50 | 231.45 | 226.50 | 231.00 | 231.00 | - | 2,353 |
| Sep 11, 2025 | 227.00 | 237.00 | 224.10 | 231.00 | 231.00 | 1.76% | 7,196 |
| Sep 10, 2025 | 228.20 | 234.00 | 227.00 | 227.00 | 227.00 | -0.53% | 128 |
| Sep 9, 2025 | 230.50 | 236.00 | 228.10 | 228.20 | 228.20 | -2.81% | 2,166 |
| Sep 8, 2025 | 235.00 | 235.00 | 229.00 | 234.80 | 234.80 | 2.09% | 2,177 |
| 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 |