Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 184.55
-20.45 (-9.98%)
At close: Aug 31, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 196.00 | 198.00 | 184.55 | 184.55 | 184.55 | -9.98% | 4,473 |
| Aug 28, 2026 | 214.00 | 215.00 | 205.00 | 205.00 | 205.00 | 1.31% | 7,147 |
| Aug 27, 2026 | 183.95 | 202.35 | 180.00 | 202.35 | 202.35 | 9.97% | 7,951 |
| Aug 24, 2026 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.51% | 717 |
| Aug 19, 2026 | 184.95 | 185.00 | 183.00 | 184.95 | 184.95 | -0.03% | 514 |
| Aug 18, 2026 | 183.20 | 185.00 | 183.00 | 185.00 | 185.00 | -0.51% | 362 |
| Aug 17, 2026 | 184.00 | 187.85 | 183.00 | 185.95 | 185.95 | -0.51% | 302 |
| Aug 13, 2026 | 187.00 | 189.00 | 183.00 | 186.90 | 186.90 | -0.05% | 1,436 |
| Aug 12, 2026 | 193.70 | 193.70 | 183.30 | 187.00 | 187.00 | 1.08% | 215 |
| Aug 11, 2026 | 188.60 | 190.00 | 185.00 | 185.00 | 185.00 | -3.65% | 1,307 |
| Aug 10, 2026 | 195.85 | 195.85 | 186.10 | 192.00 | 192.00 | -1.99% | 518 |
| Aug 7, 2026 | 198.40 | 199.90 | 191.05 | 195.90 | 195.90 | -0.31% | 838 |
| Aug 6, 2026 | 200.00 | 203.00 | 188.00 | 196.50 | 196.50 | 0.67% | 2,673 |
| Aug 5, 2026 | 190.00 | 195.20 | 184.50 | 195.20 | 195.20 | 2.74% | 1,137 |
| Aug 4, 2026 | 189.80 | 194.30 | 188.00 | 190.00 | 190.00 | 0.08% | 2,102 |
| Aug 3, 2026 | 187.00 | 190.00 | 187.00 | 189.85 | 189.85 | 1.31% | 49 |
| Jul 31, 2026 | 185.00 | 192.00 | 181.50 | 187.40 | 187.40 | 0.27% | 9,511 |
| Jul 29, 2026 | 181.50 | 187.50 | 181.50 | 186.90 | 186.90 | -0.53% | 177 |
| Jul 28, 2026 | 182.90 | 195.00 | 180.80 | 187.90 | 187.90 | 3.24% | 2,971 |
| Jul 27, 2026 | 171.25 | 182.00 | 171.25 | 182.00 | 182.00 | 4.00% | 2,568 |
| Jul 24, 2026 | 170.10 | 175.50 | 170.10 | 175.00 | 175.00 | -0.85% | 895 |
| Jul 23, 2026 | 177.00 | 179.85 | 173.00 | 176.50 | 176.50 | -0.81% | 134 |
| Jul 22, 2026 | 174.00 | 177.95 | 167.30 | 177.95 | 177.95 | -0.59% | 90 |
| Jul 21, 2026 | 171.40 | 179.00 | 171.40 | 179.00 | 179.00 | 1.42% | 201 |
| Jul 20, 2026 | 172.00 | 176.50 | 170.30 | 176.50 | 176.50 | -0.23% | 209 |
| Jul 17, 2026 | 175.00 | 176.90 | 170.10 | 176.90 | 176.90 | 1.11% | 552 |
| Jul 16, 2026 | 169.95 | 174.95 | 169.95 | 174.95 | 174.95 | -1.71% | 1,561 |
| Jul 15, 2026 | 167.65 | 183.00 | 167.65 | 178.00 | 178.00 | 6.21% | 290 |
| Jul 14, 2026 | 166.60 | 170.50 | 166.60 | 167.60 | 167.60 | -3.29% | 553 |
| Jul 13, 2026 | 170.05 | 175.95 | 170.05 | 173.30 | 173.30 | -5.30% | 1,313 |
| Jul 10, 2026 | 174.05 | 183.00 | 174.00 | 183.00 | 183.00 | 5.66% | 169 |
| Jul 9, 2026 | 175.00 | 175.00 | 173.00 | 173.20 | 173.20 | -1.03% | 181 |
| Jul 8, 2026 | 176.10 | 177.00 | 175.00 | 175.00 | 175.00 | -3.31% | 567 |
| Jul 7, 2026 | 175.10 | 181.00 | 175.10 | 181.00 | 181.00 | 0.56% | 261 |
| Jul 6, 2026 | 187.85 | 187.85 | 180.00 | 180.00 | 180.00 | -1.64% | 179 |
| Jul 3, 2026 | 184.90 | 184.90 | 183.00 | 183.00 | 183.00 | 1.61% | 45 |
| Jul 2, 2026 | 187.95 | 187.95 | 180.10 | 180.10 | 180.10 | -0.22% | 199 |
| Jul 1, 2026 | 182.00 | 185.00 | 180.50 | 180.50 | 180.50 | -0.82% | 199 |
| Jun 30, 2026 | 180.40 | 184.90 | 180.35 | 182.00 | 182.00 | 0.55% | 150 |
| Jun 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | 50 |
| Jun 26, 2026 | 185.00 | 187.00 | 180.50 | 185.00 | 185.00 | - | 327 |
| Jun 25, 2026 | 180.30 | 185.00 | 180.30 | 185.00 | 185.00 | -2.50% | 196 |
| Jun 24, 2026 | 180.15 | 189.75 | 180.00 | 189.75 | 189.75 | -0.13% | 426 |
| Jun 23, 2026 | 185.20 | 190.00 | 184.00 | 190.00 | 190.00 | -2.39% | 142 |
| Jun 22, 2026 | 187.00 | 194.65 | 184.00 | 194.65 | 194.65 | 4.09% | 333 |
| Jun 19, 2026 | 185.60 | 187.00 | 185.60 | 187.00 | 187.00 | -3.16% | 478 |
| Jun 18, 2026 | 200.00 | 200.00 | 193.10 | 193.10 | 193.10 | -3.45% | 341 |
| Jun 16, 2026 | 203.90 | 203.90 | 193.00 | 200.00 | 200.00 | -0.99% | 279 |
| Jun 15, 2026 | 191.35 | 202.00 | 191.35 | 202.00 | 202.00 | 7.45% | 1,908 |
| Jun 12, 2026 | 179.50 | 189.95 | 179.50 | 188.00 | 188.00 | 5.65% | 700 |