Vicenne S.A (CBSE:VCN)
Morocco · Delayed Price · Currency is MAD 355.00
-4.95 (-1.38%)
At close: Aug 11, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 369.00 | 369.00 | 359.00 | 360.00 | 360.00 | 0.56% | 1,383 |
| Jul 1, 2026 | 360.60 | 361.20 | 357.00 | 358.00 | 358.00 | -0.56% | 8,037 |
| Jun 30, 2026 | 366.00 | 372.90 | 360.00 | 360.00 | 360.00 | -1.71% | 11,762 |
| Jun 29, 2026 | 362.00 | 379.95 | 362.00 | 366.25 | 366.25 | -3.61% | 2,145 |
| 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 |