Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 324.00
-2.50 (-0.77%)
At close: Sep 18, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 326.50 | 334.00 | 324.00 | 324.00 | 324.00 | -0.77% | 10,393 |
| Sep 17, 2026 | 328.00 | 329.95 | 327.00 | 326.50 | 326.50 | - | 323 |
| Sep 16, 2026 | 330.00 | 336.00 | 326.50 | 326.50 | 326.50 | 0.12% | 2,442 |
| Sep 15, 2026 | 340.00 | 340.00 | 326.10 | 326.10 | 326.10 | -3.52% | 22,297 |
| Sep 14, 2026 | 340.00 | 344.00 | 337.65 | 338.00 | 338.00 | -0.59% | 1,656 |
| Sep 11, 2026 | 340.25 | 348.50 | 340.00 | 340.00 | 340.00 | -2.58% | 9,359 |
| Sep 10, 2026 | 353.90 | 353.90 | 348.80 | 349.00 | 349.00 | -0.57% | 4,977 |
| Sep 9, 2026 | 339.00 | 353.90 | 339.00 | 351.00 | 351.00 | 2.03% | 43,132 |
| Sep 8, 2026 | 340.20 | 344.00 | 338.00 | 344.00 | 344.00 | 1.18% | 34,128 |
| Sep 7, 2026 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.87% | 3,180 |
| Sep 4, 2026 | 345.90 | 345.90 | 341.00 | 343.00 | 343.00 | 0.01% | 11,085 |
| Sep 3, 2026 | 340.00 | 346.00 | 340.00 | 342.95 | 342.95 | 0.87% | 953 |
| Sep 2, 2026 | 348.95 | 348.95 | 340.00 | 340.00 | 340.00 | 0.61% | 1,487 |
| Sep 1, 2026 | 350.50 | 350.50 | 336.60 | 337.95 | 337.95 | -1.18% | 11,936 |
| Aug 31, 2026 | 348.00 | 354.90 | 342.00 | 342.00 | 342.00 | -0.31% | 37,674 |
| Aug 28, 2026 | 347.90 | 357.00 | 343.05 | 343.05 | 343.05 | -1.14% | 16,098 |
| Aug 27, 2026 | 346.45 | 347.00 | 342.20 | 347.00 | 347.00 | 0.03% | 1,184 |
| Aug 24, 2026 | 345.00 | 348.00 | 342.20 | 346.90 | 346.90 | 0.55% | 4,082 |
| Aug 19, 2026 | 345.00 | 349.85 | 344.20 | 345.00 | 345.00 | - | 7,903 |
| Aug 18, 2026 | 350.00 | 354.50 | 341.00 | 345.00 | 345.00 | -1.43% | 4,411 |
| Aug 17, 2026 | 348.15 | 357.00 | 348.15 | 350.00 | 350.00 | - | 1,683 |
| Aug 13, 2026 | 351.15 | 357.00 | 348.00 | 350.00 | 350.00 | - | 1,680 |
| Aug 12, 2026 | 354.00 | 358.00 | 350.00 | 350.00 | 350.00 | -1.41% | 2,297 |
| Aug 11, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 355.00 | -1.38% | 1,085 |
| Aug 10, 2026 | 359.00 | 363.90 | 357.00 | 359.95 | 359.95 | 0.28% | 2,647 |
| Aug 7, 2026 | 348.00 | 364.00 | 347.00 | 358.95 | 358.95 | 4.04% | 4,662 |
| Aug 6, 2026 | 345.00 | 350.00 | 344.10 | 345.00 | 345.00 | - | 6,305 |
| Aug 5, 2026 | 345.30 | 348.85 | 342.00 | 345.00 | 345.00 | - | 3,186 |
| Aug 4, 2026 | 348.00 | 349.50 | 340.00 | 345.00 | 345.00 | - | 3,259 |
| Aug 3, 2026 | 348.50 | 348.50 | 344.20 | 345.00 | 345.00 | -0.58% | 821 |
| Jul 31, 2026 | 349.90 | 349.90 | 342.00 | 347.00 | 347.00 | 0.29% | 7,308 |
| Jul 29, 2026 | 350.00 | 350.00 | 345.00 | 346.00 | 346.00 | -1.14% | 3,904 |
| Jul 28, 2026 | 350.00 | 350.00 | 347.00 | 350.00 | 350.00 | -0.28% | 832 |
| Jul 27, 2026 | 357.00 | 357.85 | 350.00 | 351.00 | 351.00 | 0.29% | 656 |
| Jul 24, 2026 | 355.00 | 356.00 | 347.00 | 350.00 | 350.00 | - | 4,582 |
| Jul 23, 2026 | 343.50 | 360.00 | 343.50 | 350.00 | 350.00 | 2.56% | 4,695 |
| Jul 22, 2026 | 340.10 | 344.90 | 340.00 | 341.25 | 341.25 | -0.20% | 580 |
| Jul 21, 2026 | 340.00 | 342.00 | 340.00 | 341.95 | 341.95 | 0.43% | 763 |
| Jul 20, 2026 | 340.00 | 343.00 | 336.10 | 340.50 | 340.50 | 1.34% | 1,220 |
| Jul 17, 2026 | 336.20 | 345.00 | 335.00 | 336.00 | 336.00 | -1.18% | 2,268 |
| Jul 16, 2026 | 340.75 | 346.80 | 340.00 | 340.00 | 340.00 | -1.45% | 6,272 |
| Jul 15, 2026 | 340.10 | 345.00 | 340.10 | 345.00 | 345.00 | 0.88% | 2,078 |
| Jul 14, 2026 | 342.00 | 344.00 | 340.55 | 342.00 | 342.00 | -0.03% | 1,658 |
| Jul 13, 2026 | 340.30 | 346.00 | 340.30 | 342.10 | 342.10 | -1.03% | 1,104 |
| Jul 10, 2026 | 342.00 | 346.90 | 342.00 | 345.65 | 345.65 | 0.92% | 722 |
| Jul 9, 2026 | 347.10 | 350.00 | 341.00 | 342.50 | 342.50 | -1.30% | 4,358 |
| Jul 8, 2026 | 351.40 | 351.45 | 347.00 | 347.00 | 347.00 | -1.29% | 3,342 |
| Jul 7, 2026 | 352.50 | 355.00 | 351.00 | 351.55 | 351.55 | -0.41% | 467 |
| Jul 6, 2026 | 353.60 | 358.85 | 353.00 | 353.00 | 353.00 | -0.14% | 1,080 |
| Jul 3, 2026 | 360.00 | 361.00 | 348.00 | 353.50 | 353.50 | -1.81% | 6,781 |