Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 379.95
+8.65 (2.33%)
At close: Jun 26, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 371.00 | 379.95 | 360.00 | 379.95 | 379.95 | 2.33% | 2,072 |
| Jun 25, 2026 | 372.00 | 373.00 | 365.00 | 371.30 | 371.30 | 0.62% | 314 |
| Jun 24, 2026 | 375.00 | 375.00 | 363.00 | 369.00 | 369.00 | -0.81% | 6,992 |
| Jun 23, 2026 | 371.50 | 375.00 | 371.10 | 372.00 | 372.00 | -0.80% | 5,138 |
| Jun 22, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 0.93% | 223 |
| Jun 19, 2026 | 385.00 | 385.00 | 377.00 | 380.00 | 371.56 | -2.26% | 1,931 |
| Jun 18, 2026 | 385.80 | 390.00 | 377.00 | 388.80 | 380.16 | 1.51% | 8,984 |
| Jun 16, 2026 | 373.50 | 385.00 | 371.10 | 383.00 | 374.49 | 2.54% | 8,522 |
| Jun 15, 2026 | 380.00 | 384.00 | 365.00 | 373.50 | 365.20 | 2.05% | 8,250 |
| Jun 12, 2026 | 368.00 | 372.00 | 366.00 | 366.00 | 357.87 | 3.07% | 8,706 |
| Jun 11, 2026 | 365.00 | 365.00 | 355.10 | 355.10 | 347.21 | -2.71% | 6,093 |
| Jun 10, 2026 | 374.90 | 374.90 | 365.00 | 365.00 | 356.89 | -1.35% | 10,447 |
| Jun 9, 2026 | 371.00 | 387.50 | 370.00 | 370.00 | 361.78 | -0.54% | 10,046 |
| Jun 8, 2026 | 371.95 | 372.00 | 368.00 | 372.00 | 363.74 | 0.01% | 12,301 |
| Jun 5, 2026 | 371.00 | 375.00 | 370.00 | 371.95 | 363.69 | 0.53% | 1,002 |
| Jun 4, 2026 | 370.00 | 375.00 | 365.20 | 370.00 | 361.78 | 1.31% | 12,821 |
| Jun 3, 2026 | 370.00 | 370.00 | 361.10 | 365.20 | 357.09 | -0.22% | 16,251 |
| Jun 2, 2026 | 370.00 | 374.90 | 365.00 | 366.00 | 357.87 | 0.83% | 28,098 |
| Jun 1, 2026 | 382.00 | 396.00 | 363.00 | 363.00 | 354.94 | -6.92% | 68,691 |
| May 26, 2026 | 399.90 | 399.90 | 387.00 | 390.00 | 381.34 | -1.64% | 8,873 |
| May 25, 2026 | 404.00 | 409.00 | 395.50 | 396.50 | 387.69 | 1.41% | 3,272 |
| May 22, 2026 | 406.00 | 406.00 | 391.00 | 391.00 | 382.32 | -0.76% | 5,652 |
| May 21, 2026 | 395.00 | 400.00 | 392.00 | 394.00 | 385.25 | -0.03% | 8,439 |
| May 20, 2026 | 396.00 | 400.00 | 392.00 | 394.10 | 385.35 | -1.23% | 2,551 |
| May 19, 2026 | 401.00 | 411.95 | 394.50 | 399.00 | 390.14 | -0.25% | 7,071 |
| May 18, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 391.12 | - | 2,464 |
| May 15, 2026 | 406.00 | 414.75 | 399.10 | 400.00 | 391.12 | -1.23% | 12,602 |
| May 14, 2026 | 410.00 | 420.00 | 405.00 | 405.00 | 396.00 | -1.22% | 10,925 |
| May 13, 2026 | 420.05 | 420.05 | 410.00 | 410.00 | 400.89 | -1.44% | 12,621 |
| May 12, 2026 | 420.00 | 425.80 | 416.00 | 416.00 | 406.76 | -0.95% | 3,291 |
| May 11, 2026 | 430.00 | 434.80 | 420.00 | 420.00 | 410.67 | -3.43% | 12,698 |
| May 8, 2026 | 435.00 | 437.00 | 430.00 | 434.90 | 425.24 | -0.93% | 2,206 |
| May 7, 2026 | 445.00 | 447.00 | 433.60 | 439.00 | 429.25 | 0.08% | 1,169 |
| May 6, 2026 | 432.00 | 444.00 | 432.00 | 438.65 | 428.91 | 2.97% | 830 |
| May 5, 2026 | 422.00 | 442.00 | 422.00 | 426.00 | 416.54 | -0.23% | 13,848 |
| May 4, 2026 | 424.00 | 437.50 | 424.00 | 427.00 | 417.52 | 0.71% | 584 |
| Apr 30, 2026 | 420.00 | 430.00 | 418.10 | 424.00 | 414.58 | -0.47% | 4,022 |
| Apr 29, 2026 | 436.00 | 438.00 | 426.00 | 426.00 | 416.54 | -2.07% | 2,550 |
| Apr 28, 2026 | 440.00 | 446.00 | 430.00 | 435.00 | 425.34 | -1.36% | 3,663 |
| Apr 27, 2026 | 447.30 | 450.00 | 440.00 | 441.00 | 431.21 | -2.00% | 18,478 |
| Apr 24, 2026 | 450.00 | 465.00 | 450.00 | 450.00 | 440.01 | -0.66% | 25,795 |
| Apr 23, 2026 | 442.00 | 454.95 | 438.00 | 453.00 | 442.94 | 2.60% | 25,361 |
| Apr 22, 2026 | 438.00 | 445.00 | 438.00 | 441.50 | 431.69 | 0.34% | 5,655 |
| Apr 21, 2026 | 435.00 | 450.00 | 435.00 | 440.00 | 430.23 | - | 8,819 |
| Apr 20, 2026 | 435.00 | 440.00 | 423.50 | 440.00 | 430.23 | 0.69% | 3,918 |
| Apr 17, 2026 | 431.00 | 458.75 | 431.00 | 437.00 | 427.29 | 1.63% | 66,125 |
| Apr 16, 2026 | 435.00 | 437.00 | 429.50 | 430.00 | 420.45 | -1.15% | 1,281 |
| Apr 15, 2026 | 436.00 | 445.00 | 425.00 | 435.00 | 425.34 | 0.69% | 441,566 |
| Apr 14, 2026 | 409.15 | 432.00 | 409.15 | 432.00 | 422.41 | 5.62% | 17,872 |
| Apr 13, 2026 | 408.00 | 412.95 | 405.00 | 409.00 | 399.92 | -2.39% | 3,802 |