Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 238.00
+1.75 (0.74%)
At close: Jan 30, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 280.00 | 280.00 | 271.00 | 276.00 | 276.00 | -1.43% | 2,831 |
| Dec 12, 2025 | 284.90 | 289.00 | 276.10 | 280.00 | 280.00 | -0.50% | 2,313 |
| Dec 11, 2025 | 270.00 | 282.50 | 270.00 | 281.40 | 281.40 | 4.22% | 3,779 |
| Dec 10, 2025 | 272.00 | 277.90 | 270.00 | 270.00 | 270.00 | -0.30% | 448 |
| Dec 9, 2025 | 265.00 | 271.95 | 265.00 | 270.80 | 270.80 | -0.07% | 801 |
| Dec 8, 2025 | 257.00 | 277.85 | 257.00 | 271.00 | 271.00 | 2.26% | 1,089 |
| Dec 5, 2025 | 258.00 | 265.00 | 245.10 | 265.00 | 265.00 | 0.76% | 5,156 |
| Dec 4, 2025 | 267.00 | 269.00 | 255.00 | 263.00 | 263.00 | -2.05% | 2,861 |
| Dec 3, 2025 | 268.00 | 274.90 | 265.00 | 268.50 | 268.50 | -0.92% | 943 |
| Dec 2, 2025 | 271.00 | 278.05 | 270.00 | 271.00 | 271.00 | -2.52% | 2,144 |
| Dec 1, 2025 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | -0.71% | 1,340 |
| 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 |