Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 371.95
+1.95 (0.53%)
At close: Jun 5, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 371.00 | 375.00 | 370.00 | 371.95 | 371.95 | 0.53% | 1,002 |
| Jun 4, 2026 | 370.00 | 375.00 | 365.20 | 370.00 | 370.00 | 1.31% | 12,821 |
| Jun 3, 2026 | 370.00 | 370.00 | 361.10 | 365.20 | 365.20 | -0.22% | 16,251 |
| Jun 2, 2026 | 370.00 | 374.90 | 365.00 | 366.00 | 366.00 | 0.83% | 28,098 |
| Jun 1, 2026 | 382.00 | 396.00 | 363.00 | 363.00 | 363.00 | -6.92% | 68,691 |
| May 26, 2026 | 399.90 | 399.90 | 387.00 | 390.00 | 390.00 | -1.64% | 8,873 |
| May 25, 2026 | 404.00 | 409.00 | 395.50 | 396.50 | 396.50 | 1.41% | 3,272 |
| May 22, 2026 | 406.00 | 406.00 | 391.00 | 391.00 | 391.00 | -0.76% | 5,652 |
| May 21, 2026 | 395.00 | 400.00 | 392.00 | 394.00 | 394.00 | -0.03% | 8,439 |
| May 20, 2026 | 396.00 | 400.00 | 392.00 | 394.10 | 394.10 | -1.23% | 2,551 |
| May 19, 2026 | 401.00 | 411.95 | 394.50 | 399.00 | 399.00 | -0.25% | 7,071 |
| May 18, 2026 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 2,464 |
| May 15, 2026 | 406.00 | 414.75 | 399.10 | 400.00 | 400.00 | -1.23% | 12,602 |
| May 14, 2026 | 410.00 | 420.00 | 405.00 | 405.00 | 405.00 | -1.22% | 10,925 |
| May 13, 2026 | 420.05 | 420.05 | 410.00 | 410.00 | 410.00 | -1.44% | 12,621 |
| May 12, 2026 | 420.00 | 425.80 | 416.00 | 416.00 | 416.00 | -0.95% | 3,291 |
| May 11, 2026 | 430.00 | 434.80 | 420.00 | 420.00 | 420.00 | -3.43% | 12,698 |
| May 8, 2026 | 435.00 | 437.00 | 430.00 | 434.90 | 434.90 | -0.93% | 2,206 |
| May 7, 2026 | 445.00 | 447.00 | 433.60 | 439.00 | 439.00 | 0.08% | 1,169 |
| May 6, 2026 | 432.00 | 444.00 | 432.00 | 438.65 | 438.65 | 2.97% | 830 |
| May 5, 2026 | 422.00 | 442.00 | 422.00 | 426.00 | 426.00 | -0.23% | 13,848 |
| May 4, 2026 | 424.00 | 437.50 | 424.00 | 427.00 | 427.00 | 0.71% | 584 |
| Apr 30, 2026 | 420.00 | 430.00 | 418.10 | 424.00 | 424.00 | -0.47% | 4,022 |
| Apr 29, 2026 | 436.00 | 438.00 | 426.00 | 426.00 | 426.00 | -2.07% | 2,550 |
| 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 |