Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 440.00
-5.00 (-1.12%)
At close: Sep 26, 2025
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 441.10 | 445.00 | 437.15 | 440.00 | 440.00 | -1.12% | 24,817 |
| Sep 25, 2025 | 443.20 | 448.00 | 440.20 | 445.00 | 445.00 | 1.09% | 15,719 |
| Sep 24, 2025 | 450.30 | 455.90 | 440.20 | 440.20 | 440.20 | -2.18% | 11,282 |
| Sep 23, 2025 | 452.50 | 459.00 | 450.00 | 450.00 | 450.00 | -0.22% | 10,514 |
| Sep 22, 2025 | 450.10 | 453.00 | 447.20 | 451.00 | 451.00 | -0.02% | 3,604 |
| Sep 19, 2025 | 455.00 | 459.95 | 450.00 | 451.10 | 451.10 | -0.64% | 3,439 |
| Sep 18, 2025 | 451.95 | 454.00 | 445.05 | 454.00 | 454.00 | 2.22% | 17,731 |
| Sep 17, 2025 | 446.10 | 450.00 | 443.20 | 444.15 | 444.15 | -1.08% | 10,506 |
| Sep 16, 2025 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | 0.67% | 4,881 |
| Sep 15, 2025 | 450.00 | 452.00 | 440.80 | 446.00 | 446.00 | -0.89% | 4,371 |
| Sep 12, 2025 | 450.00 | 454.95 | 438.00 | 450.00 | 450.00 | -0.65% | 32,994 |
| Sep 11, 2025 | 438.00 | 455.00 | 438.00 | 452.95 | 452.95 | 2.71% | 22,636 |
| Sep 10, 2025 | 441.90 | 449.00 | 435.00 | 441.00 | 441.00 | 5.00% | 17,733 |
| Sep 9, 2025 | 450.00 | 452.20 | 420.00 | 420.00 | 420.00 | -6.87% | 44,541 |
| Sep 8, 2025 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.66% | 5,946 |
| Sep 4, 2025 | 457.00 | 465.00 | 450.00 | 454.00 | 454.00 | - | 58,129 |
| Sep 3, 2025 | 458.00 | 463.00 | 451.00 | 454.00 | 454.00 | -1.30% | 165,295 |
| Sep 2, 2025 | 458.00 | 463.00 | 456.40 | 460.00 | 460.00 | -0.43% | 32,590 |
| Sep 1, 2025 | 456.00 | 470.00 | 456.00 | 462.00 | 462.00 | -1.70% | 33,451 |
| Aug 29, 2025 | 473.95 | 479.90 | 467.00 | 470.00 | 470.00 | 1.08% | 39,646 |
| Aug 28, 2025 | 462.50 | 468.00 | 462.00 | 465.00 | 465.00 | 0.22% | 15,355 |
| Aug 27, 2025 | 472.25 | 473.00 | 464.00 | 464.00 | 464.00 | -1.54% | 27,128 |
| Aug 26, 2025 | 462.10 | 475.00 | 462.10 | 471.25 | 471.25 | 2.22% | 57,254 |
| Aug 25, 2025 | 448.00 | 464.90 | 446.10 | 461.00 | 461.00 | 2.67% | 125,181 |
| Aug 22, 2025 | 446.10 | 449.90 | 442.00 | 449.00 | 449.00 | 0.67% | 11,630 |
| Aug 19, 2025 | 451.00 | 453.95 | 446.00 | 446.00 | 446.00 | -0.89% | 11,408 |
| Aug 18, 2025 | 443.00 | 455.00 | 443.00 | 450.00 | 450.00 | - | 38,380 |
| Aug 15, 2025 | 459.00 | 460.00 | 450.00 | 450.00 | 450.00 | -1.10% | 23,140 |
| Aug 13, 2025 | 458.00 | 463.95 | 455.00 | 455.00 | 455.00 | - | 49,864 |
| Aug 12, 2025 | 440.00 | 465.90 | 437.00 | 455.00 | 455.00 | 2.94% | 159,991 |
| Aug 11, 2025 | 455.00 | 456.00 | 442.00 | 442.00 | 442.00 | -3.08% | 46,059 |
| Aug 8, 2025 | 460.00 | 463.00 | 453.25 | 456.05 | 456.05 | -1.07% | 27,746 |
| Aug 7, 2025 | 467.10 | 467.10 | 460.05 | 461.00 | 461.00 | -1.31% | 25,027 |
| Aug 6, 2025 | 466.00 | 469.90 | 466.00 | 467.10 | 467.10 | 0.02% | 19,746 |
| Aug 5, 2025 | 470.00 | 472.00 | 465.00 | 467.00 | 467.00 | -0.31% | 20,556 |
| Aug 4, 2025 | 471.10 | 475.00 | 456.00 | 468.45 | 468.45 | -1.59% | 43,485 |
| Aug 1, 2025 | 475.00 | 485.00 | 466.00 | 476.00 | 476.00 | 0.21% | 65,746 |
| Jul 31, 2025 | 498.00 | 498.00 | 473.00 | 475.00 | 475.00 | -2.66% | 74,954 |
| Jul 29, 2025 | 495.00 | 514.80 | 487.00 | 488.00 | 488.00 | 0.62% | 167,317 |
| Jul 28, 2025 | 451.05 | 485.00 | 451.05 | 485.00 | 485.00 | 8.50% | 108,860 |
| Jul 25, 2025 | 443.00 | 460.00 | 441.00 | 447.00 | 447.00 | 3.68% | 127,673 |
| Jul 24, 2025 | 395.00 | 431.15 | 395.00 | 431.15 | 431.15 | 9.99% | 151,047 |
| Jul 23, 2025 | 417.00 | 417.00 | 384.00 | 392.00 | 392.00 | -6.18% | 257,261 |
| Jul 22, 2025 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | 9.99% | 1,340,669 |
| Jul 21, 2025 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | 9.99% | 26,280 |
| Jul 18, 2025 | 345.35 | 345.35 | 345.35 | 345.35 | 345.35 | 9.98% | 30,087 |
| Jul 17, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 9.98% | 17,609 |
| Jul 16, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 10.00% | 17,029 |