Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 214.00
-1.00 (-0.47%)
At close: May 18, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 224.00 | 229.00 | 215.00 | 215.00 | 215.00 | -4.02% | 3,814 |
| May 14, 2026 | 229.00 | 229.00 | 216.05 | 224.00 | 224.00 | -2.06% | 3,121 |
| May 13, 2026 | 228.90 | 232.00 | 222.25 | 228.70 | 228.70 | 2.51% | 9,253 |
| May 12, 2026 | 230.00 | 230.00 | 223.10 | 223.10 | 223.10 | -3.55% | 4,495 |
| May 11, 2026 | 226.00 | 237.00 | 225.70 | 231.30 | 231.30 | 3.26% | 17,327 |
| May 8, 2026 | 222.00 | 225.90 | 220.20 | 224.00 | 224.00 | -1.32% | 5,239 |
| May 7, 2026 | 228.00 | 229.95 | 222.05 | 227.00 | 227.00 | 3.89% | 5,827 |
| May 6, 2026 | 196.00 | 218.50 | 196.00 | 218.50 | 218.50 | 9.80% | 21,135 |
| May 5, 2026 | 197.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.32% | 170 |
| May 4, 2026 | 195.00 | 209.70 | 195.00 | 196.40 | 196.40 | 0.72% | 926 |
| Apr 30, 2026 | 195.20 | 198.00 | 195.00 | 195.00 | 195.00 | -2.45% | 1,009 |
| Apr 29, 2026 | 205.00 | 205.00 | 197.00 | 199.90 | 199.90 | -3.20% | 1,495 |
| Apr 28, 2026 | 203.10 | 207.95 | 203.10 | 206.50 | 206.50 | -0.96% | 317 |
| Apr 27, 2026 | 210.00 | 210.00 | 203.00 | 208.50 | 208.50 | 2.18% | 356 |
| Apr 24, 2026 | 207.00 | 208.90 | 201.00 | 204.05 | 204.05 | -3.06% | 2,637 |
| Apr 23, 2026 | 212.00 | 213.00 | 210.00 | 210.50 | 210.50 | -0.73% | 843 |
| Apr 22, 2026 | 217.00 | 219.80 | 211.40 | 212.05 | 212.05 | -1.69% | 1,464 |
| Apr 21, 2026 | 215.95 | 221.95 | 207.00 | 215.70 | 215.70 | 2.23% | 4,442 |
| Apr 20, 2026 | 202.00 | 214.90 | 201.10 | 211.00 | 211.00 | -2.31% | 4,351 |
| Apr 17, 2026 | 203.00 | 218.10 | 195.10 | 216.00 | 216.00 | 7.09% | 9,476 |
| Apr 16, 2026 | 206.00 | 211.80 | 195.10 | 201.70 | 201.70 | 4.24% | 11,441 |
| Apr 15, 2026 | 185.00 | 193.50 | 180.00 | 193.50 | 193.50 | 9.97% | 13,911 |
| Apr 14, 2026 | 160.00 | 175.95 | 160.00 | 175.95 | 175.95 | 9.97% | 5,461 |
| Apr 13, 2026 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | -2.50% | 1,527 |
| Apr 10, 2026 | 165.00 | 165.05 | 163.00 | 164.10 | 164.10 | 0.95% | 786 |
| Apr 9, 2026 | 166.50 | 167.00 | 158.15 | 162.55 | 162.55 | -2.17% | 1,069 |
| Apr 8, 2026 | 162.00 | 169.00 | 162.00 | 166.15 | 166.15 | 4.53% | 1,469 |
| Apr 7, 2026 | 160.00 | 160.00 | 151.50 | 158.95 | 158.95 | 0.60% | 1,472 |
| Apr 6, 2026 | 161.30 | 165.00 | 158.00 | 158.00 | 158.00 | -2.05% | 3,112 |
| Apr 3, 2026 | 164.00 | 164.00 | 161.10 | 161.30 | 161.30 | -1.16% | 174 |
| Apr 2, 2026 | 164.00 | 164.00 | 160.00 | 163.20 | 163.20 | 0.09% | 1,223 |
| Apr 1, 2026 | 164.45 | 166.00 | 163.00 | 163.05 | 163.05 | -0.79% | 557 |
| Mar 31, 2026 | 168.80 | 168.80 | 163.00 | 164.35 | 164.35 | 0.21% | 276 |
| Mar 30, 2026 | 169.95 | 169.95 | 163.00 | 164.00 | 164.00 | -0.58% | 954 |
| Mar 27, 2026 | 174.00 | 174.00 | 164.00 | 164.95 | 164.95 | 0.58% | 2,144 |
| Mar 26, 2026 | 165.20 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 801 |
| Mar 25, 2026 | 165.95 | 165.95 | 160.50 | 165.00 | 165.00 | 3.13% | 1,020 |
| Mar 24, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -0.62% | 581 |
| Mar 19, 2026 | 171.00 | 171.00 | 160.00 | 161.00 | 161.00 | -2.42% | 2,335 |
| Mar 18, 2026 | 164.70 | 167.50 | 163.00 | 165.00 | 165.00 | 0.18% | 811 |
| 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 |