Stroc Industrie S.A. (CBSE:STR)
Morocco · Delayed Price · Currency is MAD 144.60
-4.85 (-3.25%)
At close: Oct 30, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150.00 | 150.00 | 141.00 | 144.60 | 144.60 | -3.25% | 1,638 |
| Oct 29, 2026 | 152.00 | 152.00 | 145.50 | 149.45 | 149.45 | -2.32% | 762 |
| Oct 28, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 122 |
| Oct 27, 2026 | 151.50 | 152.00 | 151.00 | 152.00 | 152.00 | -1.30% | 243 |
| Oct 26, 2026 | 152.10 | 154.00 | 152.00 | 154.00 | 154.00 | -0.65% | 192 |
| Oct 23, 2026 | 150.65 | 155.00 | 150.65 | 155.00 | 155.00 | 0.03% | 313 |
| Oct 22, 2026 | 152.00 | 154.95 | 150.50 | 154.95 | 154.95 | 2.62% | 113 |
| Oct 21, 2026 | 155.95 | 155.95 | 151.00 | 151.00 | 151.00 | -0.66% | 342 |
| Oct 20, 2026 | 155.90 | 156.00 | 152.00 | 152.00 | 152.00 | -0.33% | 154 |
| Oct 19, 2026 | 155.00 | 155.50 | 152.50 | 152.50 | 152.50 | -3.05% | 89 |
| Oct 16, 2026 | 152.55 | 157.45 | 150.00 | 157.30 | 157.30 | 2.81% | 209 |
| Oct 15, 2026 | 155.00 | 157.95 | 153.00 | 153.00 | 153.00 | -0.68% | 806 |
| Oct 14, 2026 | 153.10 | 158.00 | 153.10 | 154.05 | 154.05 | -3.11% | 297 |
| Oct 13, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 3.89% | 77 |
| Oct 12, 2026 | 154.00 | 154.00 | 150.55 | 153.05 | 153.05 | 0.03% | 293 |
| Oct 9, 2026 | 153.10 | 162.45 | 153.00 | 153.00 | 153.00 | -1.32% | 194 |
| Oct 8, 2026 | 163.35 | 163.35 | 155.05 | 155.05 | 155.05 | -1.24% | 92 |
| Oct 7, 2026 | 153.30 | 160.00 | 153.30 | 157.00 | 157.00 | 0.64% | 393 |
| Oct 6, 2026 | 164.90 | 164.90 | 153.80 | 156.00 | 156.00 | -1.58% | 595 |
| Oct 5, 2026 | 165.85 | 165.85 | 157.00 | 158.50 | 158.50 | -0.31% | 573 |
| Oct 2, 2026 | 161.00 | 161.00 | 153.00 | 159.00 | 159.00 | -0.87% | 1,205 |
| Oct 1, 2026 | 167.40 | 167.40 | 152.00 | 160.40 | 160.40 | -3.89% | 1,171 |
| Sep 30, 2026 | 172.95 | 172.95 | 163.05 | 166.90 | 166.90 | -3.41% | 1,465 |
| Sep 29, 2026 | 174.65 | 174.65 | 167.00 | 172.80 | 172.80 | 0.64% | 288 |
| Sep 28, 2026 | 170.10 | 175.00 | 170.10 | 171.70 | 171.70 | -2.08% | 192 |
| Sep 25, 2026 | 166.50 | 175.35 | 166.50 | 175.35 | 175.35 | 0.26% | 359 |
| Sep 24, 2026 | 175.00 | 175.00 | 170.00 | 174.90 | 174.90 | -0.06% | 333 |
| Sep 23, 2026 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | -1.13% | 81 |
| Sep 22, 2026 | 179.90 | 179.90 | 175.00 | 177.00 | 177.00 | -0.56% | 108 |
| Sep 21, 2026 | 175.00 | 178.00 | 171.90 | 178.00 | 178.00 | 4.71% | 572 |
| Sep 18, 2026 | 170.25 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 691 |
| Sep 17, 2026 | 171.50 | 171.50 | 171.50 | 171.00 | 171.00 | - | 51 |
| Sep 16, 2026 | 170.15 | 175.00 | 170.10 | 171.00 | 171.00 | -2.29% | 117 |
| Sep 15, 2026 | 175.10 | 177.70 | 170.00 | 175.00 | 175.00 | -1.44% | 351 |
| Sep 14, 2026 | 175.25 | 180.95 | 175.15 | 177.55 | 177.55 | -2.18% | 538 |
| Sep 11, 2026 | 176.10 | 183.20 | 176.00 | 181.50 | 181.50 | 1.42% | 816 |
| Sep 10, 2026 | 180.00 | 180.00 | 173.00 | 178.95 | 178.95 | 0.79% | 1,736 |
| Sep 9, 2026 | 180.95 | 180.95 | 177.20 | 177.55 | 177.55 | -1.91% | 606 |
| Sep 8, 2026 | 182.95 | 182.95 | 176.00 | 181.00 | 181.00 | 1.12% | 1,003 |
| Sep 7, 2026 | 183.70 | 183.75 | 176.50 | 179.00 | 179.00 | - | 784 |
| Sep 4, 2026 | 180.00 | 180.00 | 176.05 | 179.00 | 179.00 | -0.50% | 1,380 |
| Sep 3, 2026 | 188.45 | 188.45 | 179.00 | 179.90 | 179.90 | -2.68% | 3,859 |
| Sep 2, 2026 | 181.00 | 190.00 | 180.00 | 184.85 | 184.85 | 0.46% | 3,739 |
| Sep 1, 2026 | 185.00 | 196.60 | 175.00 | 184.00 | 184.00 | -0.30% | 7,411 |
| 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 |