Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 280.00
-20.00 (-6.67%)
At close: Nov 28, 2025
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 299.90 | 299.90 | 272.00 | 280.00 | 280.00 | -6.67% | 24,662 |
| Nov 27, 2025 | 293.00 | 300.00 | 290.00 | 300.00 | 300.00 | 4.17% | 3,253 |
| Nov 26, 2025 | 288.00 | 294.95 | 286.00 | 288.00 | 288.00 | - | 1,153 |
| Nov 25, 2025 | 287.00 | 288.85 | 277.25 | 288.00 | 288.00 | - | 2,001 |
| Nov 24, 2025 | 293.00 | 298.00 | 279.00 | 288.00 | 288.00 | -2.37% | 3,118 |
| Nov 21, 2025 | 287.15 | 297.00 | 287.00 | 295.00 | 295.00 | 0.37% | 597 |
| Nov 20, 2025 | 291.00 | 299.00 | 290.00 | 293.90 | 293.90 | -0.03% | 1,045 |
| Nov 19, 2025 | 300.00 | 300.00 | 282.00 | 294.00 | 294.00 | -2.65% | 5,993 |
| Nov 17, 2025 | 308.75 | 308.75 | 302.00 | 302.00 | 302.00 | -1.92% | 1,976 |
| Nov 14, 2025 | 309.50 | 309.90 | 303.00 | 307.90 | 307.90 | -0.36% | 2,750 |
| Nov 13, 2025 | 307.85 | 316.85 | 296.90 | 309.00 | 309.00 | 1.31% | 2,831 |
| Nov 12, 2025 | 306.00 | 314.85 | 300.30 | 305.00 | 305.00 | -1.13% | 1,825 |
| Nov 11, 2025 | 324.00 | 329.90 | 300.00 | 308.50 | 308.50 | -5.08% | 9,776 |
| Nov 10, 2025 | 332.95 | 334.90 | 325.00 | 325.00 | 325.00 | -2.37% | 3,720 |
| Nov 7, 2025 | 333.00 | 334.90 | 323.00 | 332.90 | 332.90 | 0.88% | 1,337 |
| Nov 5, 2025 | 343.60 | 343.60 | 326.00 | 330.00 | 330.00 | -1.79% | 4,851 |
| Nov 4, 2025 | 330.00 | 344.75 | 322.20 | 336.00 | 336.00 | 1.82% | 11,844 |
| Nov 3, 2025 | 316.50 | 338.50 | 314.00 | 330.00 | 330.00 | 7.21% | 32,945 |
| Oct 31, 2025 | 307.10 | 315.00 | 307.05 | 307.80 | 307.80 | -0.69% | 4,211 |
| Oct 30, 2025 | 315.95 | 315.95 | 303.50 | 309.95 | 309.95 | -0.66% | 3,760 |
| Oct 29, 2025 | 310.00 | 317.45 | 308.20 | 312.00 | 312.00 | -0.32% | 3,328 |
| Oct 28, 2025 | 322.80 | 323.00 | 302.00 | 313.00 | 313.00 | -1.57% | 10,121 |
| Oct 27, 2025 | 311.10 | 322.00 | 309.95 | 318.00 | 318.00 | 4.92% | 17,316 |
| Oct 24, 2025 | 304.15 | 308.95 | 300.30 | 303.10 | 303.10 | 0.02% | 7,244 |
| Oct 23, 2025 | 312.95 | 312.95 | 300.00 | 303.05 | 303.05 | -2.24% | 15,462 |
| Oct 22, 2025 | 315.00 | 316.00 | 300.00 | 310.00 | 310.00 | -1.56% | 27,086 |
| Oct 21, 2025 | 316.00 | 323.85 | 303.30 | 314.90 | 314.90 | -1.22% | 15,995 |
| Oct 20, 2025 | 300.00 | 324.95 | 300.00 | 318.80 | 318.80 | 7.34% | 18,546 |
| 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 |