Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 176.50
-0.40 (-0.23%)
At close: Jul 20, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 175.00 | 177.95 | 175.00 | 177.95 | 177.95 | -1.14% | 464 |
| Jun 10, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -3.61% | 310 |
| Jun 9, 2026 | 186.90 | 186.90 | 182.00 | 186.75 | 186.75 | - | 27 |
| Jun 8, 2026 | 180.00 | 186.80 | 180.00 | 186.75 | 186.75 | -0.13% | 426 |
| Jun 5, 2026 | 185.05 | 188.00 | 185.05 | 187.00 | 187.00 | -0.48% | 383 |
| Jun 4, 2026 | 188.00 | 188.00 | 184.00 | 187.90 | 187.90 | -1.08% | 1,128 |
| Jun 3, 2026 | 186.00 | 189.95 | 181.00 | 189.95 | 189.95 | - | 467 |
| Jun 2, 2026 | 195.00 | 197.10 | 185.00 | 189.95 | 189.95 | -3.58% | 2,549 |
| Jun 1, 2026 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | -3.90% | 2,232 |
| May 26, 2026 | 202.00 | 207.00 | 202.00 | 205.00 | 205.00 | - | 634 |
| May 25, 2026 | 209.90 | 210.00 | 200.00 | 205.00 | 205.00 | 1.49% | 1,458 |
| May 22, 2026 | 198.05 | 203.95 | 198.05 | 202.00 | 202.00 | -0.96% | 602 |
| May 21, 2026 | 195.50 | 203.95 | 195.00 | 203.95 | 203.95 | 3.01% | 940 |
| May 20, 2026 | 196.10 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 1,926 |
| May 19, 2026 | 206.50 | 213.00 | 200.00 | 200.00 | 200.00 | -6.54% | 3,231 |
| May 18, 2026 | 215.00 | 215.00 | 200.00 | 214.00 | 214.00 | -0.47% | 4,576 |
| 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 |