Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 435.00
-6.00 (-1.36%)
At close: Apr 28, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.00 | 446.00 | 430.00 | 435.00 | 435.00 | -1.36% | 3,663 |
| Apr 27, 2026 | 447.30 | 450.00 | 440.00 | 441.00 | 441.00 | -2.00% | 18,478 |
| Apr 24, 2026 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | -0.66% | 25,795 |
| Apr 23, 2026 | 442.00 | 454.95 | 438.00 | 453.00 | 453.00 | 2.60% | 25,361 |
| Apr 22, 2026 | 438.00 | 445.00 | 438.00 | 441.50 | 441.50 | 0.34% | 5,655 |
| Apr 21, 2026 | 435.00 | 450.00 | 435.00 | 440.00 | 440.00 | - | 8,819 |
| Apr 20, 2026 | 435.00 | 440.00 | 423.50 | 440.00 | 440.00 | 0.69% | 3,918 |
| Apr 17, 2026 | 431.00 | 458.75 | 431.00 | 437.00 | 437.00 | 1.63% | 66,125 |
| Apr 16, 2026 | 435.00 | 437.00 | 429.50 | 430.00 | 430.00 | -1.15% | 1,281 |
| Apr 15, 2026 | 436.00 | 445.00 | 425.00 | 435.00 | 435.00 | 0.69% | 441,566 |
| Apr 14, 2026 | 409.15 | 432.00 | 409.15 | 432.00 | 432.00 | 5.62% | 17,872 |
| Apr 13, 2026 | 408.00 | 412.95 | 405.00 | 409.00 | 409.00 | -2.39% | 3,802 |
| Apr 10, 2026 | 407.70 | 422.00 | 407.70 | 419.00 | 419.00 | 0.24% | 10,203 |
| Apr 9, 2026 | 416.95 | 418.00 | 405.00 | 418.00 | 418.00 | - | 11,568 |
| Apr 8, 2026 | 412.95 | 418.00 | 405.00 | 418.00 | 418.00 | 7.46% | 12,658 |
| Apr 7, 2026 | 400.00 | 407.00 | 389.00 | 389.00 | 389.00 | -2.51% | 142,840 |
| Apr 6, 2026 | 412.00 | 412.00 | 399.00 | 399.00 | 399.00 | -3.16% | 39,842 |
| Apr 3, 2026 | 407.00 | 412.00 | 406.00 | 412.00 | 412.00 | - | 2,640 |
| Apr 2, 2026 | 414.90 | 414.90 | 408.00 | 412.00 | 412.00 | -1.25% | 3,918 |
| Apr 1, 2026 | 417.90 | 424.00 | 415.10 | 417.20 | 417.20 | 1.76% | 8,434 |
| Mar 31, 2026 | 412.50 | 425.00 | 410.00 | 410.00 | 410.00 | -2.61% | 2,657 |
| Mar 30, 2026 | 419.00 | 424.00 | 415.00 | 421.00 | 421.00 | -2.09% | 3,290 |
| Mar 27, 2026 | 420.00 | 431.00 | 416.00 | 430.00 | 430.00 | -0.46% | 11,405 |
| Mar 26, 2026 | 405.00 | 432.00 | 398.00 | 432.00 | 432.00 | 6.93% | 6,399 |
| Mar 25, 2026 | 403.85 | 405.00 | 400.00 | 404.00 | 404.00 | 3.86% | 10,490 |
| Mar 24, 2026 | 404.90 | 404.90 | 389.00 | 389.00 | 389.00 | -2.75% | 4,472 |
| Mar 19, 2026 | 391.00 | 400.00 | 385.00 | 400.00 | 400.00 | - | 1,455 |
| Mar 18, 2026 | 393.00 | 400.00 | 385.00 | 400.00 | 400.00 | 4.71% | 13,875 |
| Mar 17, 2026 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | 0.26% | 8,052 |
| Mar 16, 2026 | 385.00 | 390.00 | 381.00 | 381.00 | 381.00 | -0.26% | 7,887 |
| Mar 13, 2026 | 390.10 | 395.40 | 382.00 | 382.00 | 382.00 | -2.05% | 2,541 |
| Mar 12, 2026 | 393.00 | 395.00 | 385.50 | 390.00 | 390.00 | 1.56% | 4,771 |
| Mar 11, 2026 | 400.00 | 404.00 | 384.00 | 384.00 | 384.00 | -2.78% | 3,996 |
| Mar 10, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | 3.95% | 13,126 |
| Mar 9, 2026 | 384.00 | 394.90 | 372.00 | 380.00 | 380.00 | -4.04% | 23,376 |
| Mar 6, 2026 | 419.00 | 424.00 | 396.00 | 396.00 | 396.00 | -2.94% | 12,715 |
| Mar 5, 2026 | 399.00 | 410.00 | 395.00 | 408.00 | 408.00 | 7.37% | 6,908 |
| Mar 4, 2026 | 370.00 | 399.50 | 370.00 | 380.00 | 380.00 | 4.11% | 18,286 |
| Mar 3, 2026 | 377.00 | 388.00 | 365.00 | 365.00 | 365.00 | -8.75% | 43,024 |
| Mar 2, 2026 | 395.00 | 409.60 | 390.65 | 400.00 | 400.00 | -7.83% | 74,451 |
| Feb 27, 2026 | 438.00 | 444.95 | 432.50 | 434.00 | 434.00 | -2.47% | 21,697 |
| Feb 26, 2026 | 432.20 | 449.90 | 432.20 | 445.00 | 445.00 | - | 14,297 |
| Feb 25, 2026 | 440.00 | 445.00 | 431.50 | 445.00 | 445.00 | 1.14% | 7,317 |
| Feb 24, 2026 | 442.90 | 442.90 | 436.00 | 440.00 | 440.00 | 1.13% | 2,258 |
| Feb 23, 2026 | 441.00 | 447.00 | 435.10 | 435.10 | 435.10 | 0.72% | 13,748 |
| Feb 20, 2026 | 429.00 | 434.00 | 426.15 | 432.00 | 432.00 | 0.47% | 5,098 |
| Feb 19, 2026 | 430.20 | 439.00 | 430.00 | 430.00 | 430.00 | -0.44% | 646 |
| Feb 18, 2026 | 444.00 | 445.00 | 431.90 | 431.90 | 431.90 | -1.39% | 7,690 |
| Feb 17, 2026 | 440.00 | 445.00 | 432.00 | 438.00 | 438.00 | -1.79% | 14,347 |
| Feb 16, 2026 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 0.45% | 1,998 |