Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 289.00
-10.00 (-3.34%)
At close: Oct 30, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 301.00 | 301.00 | 287.00 | 289.00 | 289.00 | -3.34% | 6,621 |
| Oct 29, 2026 | 301.90 | 301.90 | 299.00 | 299.00 | 299.00 | -0.33% | 570 |
| Oct 28, 2026 | 300.50 | 305.00 | 295.00 | 300.00 | 300.00 | - | 768 |
| Oct 27, 2026 | 309.00 | 309.00 | 299.00 | 300.00 | 300.00 | 0.03% | 1,629 |
| Oct 26, 2026 | 301.95 | 315.00 | 299.90 | 299.90 | 299.90 | -0.03% | 7,650 |
| Oct 23, 2026 | 298.00 | 308.00 | 298.00 | 300.00 | 300.00 | 0.17% | 3,276 |
| Oct 22, 2026 | 295.00 | 308.00 | 295.00 | 299.50 | 299.50 | 0.37% | 2,366 |
| Oct 21, 2026 | 293.50 | 298.40 | 293.50 | 298.40 | 298.40 | 1.50% | 3,062 |
| Oct 20, 2026 | 295.00 | 298.95 | 294.00 | 294.00 | 294.00 | -1.67% | 36,349 |
| Oct 19, 2026 | 293.10 | 300.00 | 293.10 | 299.00 | 299.00 | -0.33% | 1,392 |
| Oct 16, 2026 | 303.95 | 303.95 | 295.10 | 300.00 | 300.00 | 1.35% | 945 |
| Oct 15, 2026 | 297.00 | 302.00 | 296.00 | 296.00 | 296.00 | - | 2,758 |
| Oct 14, 2026 | 304.00 | 304.00 | 293.00 | 296.00 | 296.00 | -1.00% | 2,502 |
| Oct 13, 2026 | 295.00 | 299.70 | 295.00 | 299.00 | 299.00 | 2.05% | 1,522 |
| Oct 12, 2026 | 294.50 | 298.00 | 290.00 | 293.00 | 293.00 | 3.17% | 1,334 |
| Oct 9, 2026 | 286.00 | 287.95 | 284.00 | 284.00 | 284.00 | -0.32% | 5,229 |
| Oct 8, 2026 | 291.00 | 297.85 | 284.90 | 284.90 | 284.90 | -1.76% | 2,283 |
| Oct 7, 2026 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 1.40% | 5,616 |
| Oct 6, 2026 | 295.00 | 295.00 | 275.00 | 286.00 | 286.00 | -1.38% | 10,003 |
| Oct 5, 2026 | 300.00 | 305.90 | 290.00 | 290.00 | 290.00 | -3.33% | 7,553 |
| Oct 2, 2026 | 311.05 | 311.10 | 299.00 | 300.00 | 300.00 | -3.18% | 24,098 |
| Oct 1, 2026 | 323.50 | 323.50 | 309.85 | 309.85 | 309.85 | -2.87% | 16,562 |
| Sep 30, 2026 | 315.00 | 324.00 | 315.00 | 319.00 | 319.00 | 0.47% | 9,786 |
| Sep 29, 2026 | 312.20 | 317.50 | 308.00 | 317.50 | 317.50 | 1.76% | 24,439 |
| Sep 28, 2026 | 322.00 | 322.25 | 312.00 | 312.00 | 312.00 | -2.50% | 4,549 |
| Sep 25, 2026 | 333.00 | 333.00 | 320.00 | 320.00 | 320.00 | -1.51% | 13,538 |
| Sep 24, 2026 | 333.00 | 337.80 | 324.90 | 324.90 | 324.90 | -2.32% | 24,754 |
| Sep 23, 2026 | 335.00 | 336.00 | 332.10 | 332.60 | 332.60 | -0.72% | 6,754 |
| Sep 22, 2026 | 329.00 | 335.90 | 327.10 | 335.00 | 335.00 | 3.08% | 11,812 |
| Sep 21, 2026 | 322.20 | 330.00 | 322.20 | 325.00 | 325.00 | 0.31% | 9,626 |
| 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 |