Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco
· Delayed Price · Currency is MAD 419.00
-13.00 (-3.01%)
At close: Mar 6, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 444.00 | 450.00 | 410.00 | 419.00 | 419.00 | -3.01% | 46,591 |
| Mar 5, 2026 | 410.00 | 432.00 | 408.00 | 432.00 | 432.00 | 7.73% | 31,780 |
| Mar 4, 2026 | 410.05 | 429.00 | 400.00 | 401.00 | 401.00 | 1.22% | 73,262 |
| Mar 3, 2026 | 409.00 | 420.00 | 396.15 | 396.15 | 396.15 | -10.00% | 168,304 |
| Mar 2, 2026 | 441.15 | 455.00 | 440.15 | 440.15 | 440.15 | -9.99% | 69,518 |
| Feb 27, 2026 | 501.00 | 510.00 | 489.00 | 489.00 | 489.00 | -2.20% | 20,406 |
| Feb 26, 2026 | 509.00 | 509.00 | 500.00 | 500.00 | 500.00 | -1.77% | 5,135 |
| Feb 25, 2026 | 506.00 | 530.00 | 500.00 | 509.00 | 509.00 | 0.47% | 15,288 |
| Feb 24, 2026 | 511.60 | 511.60 | 506.60 | 506.60 | 506.60 | -1.13% | 5,610 |
| Feb 23, 2026 | 515.00 | 522.00 | 511.00 | 512.40 | 512.40 | -1.46% | 8,304 |
| Feb 20, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1.36% | 17,980 |
| Feb 19, 2026 | 520.00 | 533.70 | 513.00 | 513.00 | 513.00 | -1.54% | 23,320 |
| Feb 18, 2026 | 520.00 | 533.00 | 507.00 | 521.00 | 521.00 | 0.97% | 17,651 |
| Feb 17, 2026 | 530.00 | 530.00 | 510.00 | 516.00 | 516.00 | -1.71% | 3,912 |
| Feb 16, 2026 | 521.00 | 542.50 | 518.00 | 525.00 | 525.00 | 1.94% | 59,223 |
| Feb 13, 2026 | 515.00 | 523.60 | 507.00 | 515.00 | 515.00 | 3.31% | 110,953 |
| Feb 12, 2026 | 493.80 | 499.00 | 490.00 | 498.50 | 498.50 | 1.32% | 15,031 |
| Feb 11, 2026 | 486.00 | 494.50 | 484.50 | 492.00 | 492.00 | 1.05% | 5,964 |
| Feb 10, 2026 | 490.00 | 490.00 | 480.00 | 486.90 | 486.90 | 0.39% | 9,371 |
| Feb 9, 2026 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | -2.61% | 2,554 |
| Feb 6, 2026 | 481.00 | 498.00 | 473.00 | 498.00 | 498.00 | 0.83% | 26,402 |
| Feb 5, 2026 | 497.00 | 505.00 | 485.00 | 493.90 | 493.90 | -1.22% | 20,201 |
| Feb 4, 2026 | 496.10 | 500.00 | 495.00 | 500.00 | 500.00 | - | 21,967 |
| Feb 3, 2026 | 505.00 | 505.00 | 495.00 | 500.00 | 500.00 | -0.97% | 15,570 |
| Feb 2, 2026 | 500.00 | 510.00 | 495.00 | 504.90 | 504.90 | -0.41% | 15,603 |
| Jan 30, 2026 | 510.00 | 513.80 | 500.00 | 507.00 | 507.00 | -0.59% | 14,134 |
| Jan 29, 2026 | 520.10 | 529.00 | 506.30 | 510.00 | 510.00 | -1.92% | 9,512 |
| Jan 28, 2026 | 515.50 | 524.90 | 510.00 | 520.00 | 520.00 | 1.56% | 16,111 |
| Jan 27, 2026 | 505.10 | 517.00 | 505.00 | 512.00 | 512.00 | 1.37% | 19,831 |
| Jan 26, 2026 | 515.50 | 528.90 | 491.00 | 505.10 | 505.10 | -4.64% | 41,489 |
| Jan 23, 2026 | 527.00 | 529.70 | 517.00 | 529.70 | 529.70 | 0.78% | 15,505 |
| Jan 22, 2026 | 525.00 | 553.00 | 525.00 | 525.60 | 525.60 | 0.40% | 8,281 |
| Jan 21, 2026 | 522.00 | 534.90 | 522.00 | 523.50 | 523.50 | -2.15% | 2,620 |
| Jan 20, 2026 | 533.00 | 538.90 | 521.20 | 535.00 | 535.00 | -0.72% | 5,918 |
| Jan 19, 2026 | 541.00 | 542.90 | 535.00 | 538.90 | 538.90 | -1.12% | 3,351 |
| Jan 16, 2026 | 541.00 | 550.00 | 540.90 | 545.00 | 545.00 | -0.35% | 3,225 |
| Jan 15, 2026 | 551.00 | 553.00 | 542.20 | 546.90 | 546.90 | -1.28% | 6,328 |
| Jan 13, 2026 | 554.00 | 558.80 | 554.00 | 554.00 | 554.00 | -1.07% | 11,719 |
| Jan 12, 2026 | 560.00 | 560.00 | 551.10 | 560.00 | 560.00 | -0.88% | 13,929 |
| Jan 9, 2026 | 550.10 | 567.00 | 550.10 | 565.00 | 565.00 | - | 69,987 |
| Jan 8, 2026 | 567.90 | 567.90 | 546.00 | 565.00 | 565.00 | -0.88% | 32,696 |
| Jan 7, 2026 | 568.90 | 571.00 | 560.00 | 570.00 | 570.00 | 1.06% | 12,174 |
| Jan 6, 2026 | 560.10 | 569.00 | 560.00 | 564.00 | 564.00 | 0.71% | 20,989 |
| Jan 5, 2026 | 544.00 | 565.00 | 535.00 | 560.00 | 560.00 | 2.94% | 19,845 |
| Jan 2, 2026 | 543.70 | 544.00 | 533.00 | 544.00 | 544.00 | 2.64% | 25,390 |
| Dec 31, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 128,651 |
| Dec 30, 2025 | 540.00 | 545.00 | 526.30 | 540.00 | 540.00 | 0.93% | 34,023 |
| Dec 29, 2025 | 533.00 | 545.00 | 530.00 | 535.00 | 535.00 | -1.83% | 12,528 |
| Dec 26, 2025 | 560.00 | 565.00 | 541.30 | 545.00 | 545.00 | 0.72% | 41,152 |
| Dec 25, 2025 | 540.00 | 550.00 | 532.20 | 541.10 | 541.10 | 0.39% | 16,963 |
| Dec 24, 2025 | 546.00 | 546.00 | 539.00 | 539.00 | 539.00 | -0.19% | 7,439 |
| Dec 23, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 11,438 |
| Dec 22, 2025 | 560.00 | 560.00 | 546.00 | 550.00 | 550.00 | -1.43% | 5,281 |
| Dec 19, 2025 | 559.00 | 559.00 | 551.10 | 558.00 | 558.00 | 0.90% | 28,405 |
| Dec 18, 2025 | 559.00 | 562.00 | 552.20 | 553.00 | 553.00 | 0.73% | 24,558 |
| Dec 17, 2025 | 540.00 | 549.00 | 536.00 | 549.00 | 549.00 | 3.20% | 31,713 |
| Dec 16, 2025 | 555.00 | 555.00 | 532.00 | 532.00 | 532.00 | -3.10% | 17,283 |
| Dec 15, 2025 | 560.50 | 570.00 | 549.00 | 549.00 | 549.00 | -1.96% | 23,952 |
| Dec 12, 2025 | 560.20 | 580.00 | 560.00 | 560.00 | 560.00 | - | 34,081 |
| Dec 11, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 4,065 |
| Dec 10, 2025 | 579.90 | 579.90 | 568.00 | 570.00 | 570.00 | - | 2,829 |
| Dec 9, 2025 | 576.80 | 576.80 | 560.00 | 570.00 | 570.00 | 1.51% | 6,231 |
| Dec 8, 2025 | 570.00 | 579.00 | 561.50 | 561.50 | 561.50 | -1.49% | 2,722 |
| Dec 5, 2025 | 561.10 | 574.90 | 561.00 | 570.00 | 570.00 | 1.51% | 247,023 |
| Dec 4, 2025 | 579.90 | 579.90 | 561.00 | 561.50 | 561.50 | -0.35% | 3,715 |
| Dec 3, 2025 | 567.00 | 570.00 | 561.00 | 563.50 | 563.50 | -0.79% | 8,802 |
| Dec 2, 2025 | 571.10 | 573.00 | 566.40 | 568.00 | 568.00 | -1.22% | 7,394 |
| Dec 1, 2025 | 580.00 | 585.00 | 572.20 | 575.00 | 575.00 | -2.54% | 11,583 |
| Nov 28, 2025 | 595.00 | 595.00 | 585.60 | 590.00 | 590.00 | -0.17% | 14,888 |
| Nov 27, 2025 | 579.00 | 592.00 | 579.00 | 591.00 | 591.00 | 2.96% | 20,329 |
| Nov 26, 2025 | 570.00 | 577.00 | 570.00 | 574.00 | 574.00 | 0.53% | 17,242 |
| Nov 25, 2025 | 581.00 | 581.00 | 571.00 | 571.00 | 571.00 | 0.18% | 5,994 |
| Nov 24, 2025 | 566.00 | 579.00 | 566.00 | 570.00 | 570.00 | - | 20,688 |
| Nov 21, 2025 | 570.00 | 573.00 | 566.10 | 570.00 | 570.00 | 0.88% | 24,867 |
| Nov 20, 2025 | 565.00 | 574.00 | 563.00 | 565.00 | 565.00 | -0.28% | 26,999 |
| Nov 19, 2025 | 574.00 | 578.00 | 562.00 | 566.60 | 566.60 | -3.97% | 20,543 |
| Nov 17, 2025 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | -0.84% | 13,919 |
| Nov 14, 2025 | 594.90 | 595.00 | 590.50 | 595.00 | 595.00 | 0.83% | 9,125 |
| Nov 13, 2025 | 590.20 | 595.00 | 590.10 | 590.10 | 590.10 | -0.49% | 17,102 |
| Nov 12, 2025 | 593.00 | 599.00 | 590.00 | 593.00 | 593.00 | -0.34% | 13,907 |
| Nov 11, 2025 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.57% | 28,393 |
| Nov 10, 2025 | 617.00 | 617.00 | 607.00 | 610.70 | 610.70 | -1.20% | 4,989 |
| Nov 7, 2025 | 610.00 | 627.50 | 605.00 | 618.10 | 618.10 | 2.47% | 78,488 |
| Nov 5, 2025 | 607.10 | 620.00 | 600.30 | 603.20 | 603.20 | -2.73% | 34,269 |
| Nov 4, 2025 | 613.00 | 622.00 | 600.20 | 620.10 | 620.10 | 1.57% | 27,745 |
| Nov 3, 2025 | 629.00 | 639.00 | 610.50 | 610.50 | 610.50 | -1.20% | 32,857 |
| Oct 31, 2025 | 615.00 | 625.00 | 602.00 | 617.90 | 617.90 | 0.47% | 44,467 |
| Oct 30, 2025 | 615.00 | 615.00 | 590.20 | 615.00 | 615.00 | -0.52% | 50,393 |
| Oct 29, 2025 | 613.00 | 618.20 | 610.00 | 618.20 | 618.20 | 1.56% | 111,688 |
| Oct 28, 2025 | 586.00 | 612.00 | 586.00 | 608.70 | 608.70 | 6.79% | 218,167 |
| Oct 27, 2025 | 565.10 | 570.00 | 560.30 | 570.00 | 570.00 | 1.79% | 48,171 |
| Oct 24, 2025 | 546.10 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 58,864 |
| Oct 23, 2025 | 554.00 | 554.00 | 540.00 | 550.00 | 550.00 | -0.72% | 22,551 |
| Oct 22, 2025 | 545.00 | 555.00 | 541.00 | 554.00 | 554.00 | 2.03% | 35,424 |
| Oct 21, 2025 | 533.00 | 543.00 | 533.00 | 543.00 | 543.00 | 2.26% | 25,087 |
| Oct 20, 2025 | 528.00 | 531.00 | 526.50 | 531.00 | 531.00 | 2.31% | 33,264 |
| Oct 17, 2025 | 509.90 | 519.00 | 500.00 | 519.00 | 519.00 | 2.79% | 16,158 |
| Oct 16, 2025 | 500.00 | 504.90 | 496.00 | 504.90 | 504.90 | 0.56% | 26,180 |
| Oct 15, 2025 | 502.50 | 506.00 | 486.40 | 502.10 | 502.10 | -1.53% | 16,690 |
| Oct 14, 2025 | 515.00 | 517.90 | 503.00 | 509.90 | 509.90 | -1.94% | 10,437 |