Alliances Developpement Immobilier S.A. (CBSE:ADI)
Morocco
· Delayed Price · Currency is MAD 440.00
-9.90 (-2.20%)
At close: Apr 28, 2026
CBSE:ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 456.20 | 456.20 | 449.90 | 449.90 | 449.90 | -0.02% | 898 |
| Apr 24, 2026 | 455.00 | 463.80 | 438.00 | 450.00 | 450.00 | -2.17% | 15,946 |
| Apr 23, 2026 | 461.50 | 469.00 | 452.10 | 460.00 | 460.00 | 0.02% | 13,160 |
| Apr 22, 2026 | 460.00 | 467.00 | 452.00 | 459.90 | 459.90 | -0.02% | 3,980 |
| Apr 21, 2026 | 459.00 | 470.00 | 459.00 | 460.00 | 460.00 | 1.72% | 20,116 |
| Apr 20, 2026 | 452.00 | 464.00 | 442.00 | 452.20 | 452.20 | -3.79% | 15,945 |
| Apr 17, 2026 | 441.10 | 478.00 | 441.10 | 470.00 | 470.00 | 5.62% | 32,436 |
| Apr 16, 2026 | 448.00 | 460.00 | 445.00 | 445.00 | 445.00 | -1.94% | 5,189 |
| Apr 15, 2026 | 445.00 | 454.00 | 442.10 | 453.80 | 453.80 | 3.84% | 47,534 |
| Apr 14, 2026 | 427.90 | 450.00 | 425.00 | 437.00 | 437.00 | 3.07% | 60,228 |
| Apr 13, 2026 | 425.00 | 428.00 | 413.00 | 424.00 | 424.00 | -3.17% | 29,525 |
| Apr 10, 2026 | 420.00 | 437.90 | 420.00 | 437.90 | 437.90 | 4.26% | 20,734 |
| Apr 9, 2026 | 427.80 | 427.80 | 410.00 | 420.00 | 420.00 | -2.34% | 13,813 |
| Apr 8, 2026 | 435.00 | 435.00 | 421.00 | 430.05 | 430.05 | 5.15% | 41,903 |
| Apr 7, 2026 | 421.00 | 421.00 | 400.00 | 409.00 | 409.00 | -3.76% | 17,383 |
| Apr 6, 2026 | 430.00 | 430.00 | 412.00 | 425.00 | 425.00 | -0.93% | 4,279 |
| Apr 3, 2026 | 436.00 | 438.00 | 424.10 | 429.00 | 429.00 | -0.92% | 20,253 |
| Apr 2, 2026 | 438.00 | 440.00 | 418.00 | 433.00 | 433.00 | -0.23% | 40,426 |
| Apr 1, 2026 | 422.00 | 435.00 | 417.00 | 434.00 | 434.00 | 4.86% | 44,198 |
| Mar 31, 2026 | 422.00 | 422.00 | 405.00 | 413.90 | 413.90 | -1.22% | 20,218 |
| Mar 30, 2026 | 428.50 | 428.50 | 413.00 | 419.00 | 419.00 | 2.20% | 926 |
| Mar 27, 2026 | 429.00 | 436.90 | 410.00 | 410.00 | 410.00 | -4.63% | 13,739 |
| Mar 26, 2026 | 424.00 | 430.00 | 418.00 | 429.90 | 429.90 | 1.63% | 30,484 |
| Mar 25, 2026 | 410.00 | 423.00 | 408.95 | 423.00 | 423.00 | 4.19% | 34,228 |
| Mar 24, 2026 | 410.00 | 414.00 | 405.00 | 406.00 | 406.00 | 1.50% | 4,983 |
| Mar 19, 2026 | 406.10 | 409.70 | 400.00 | 400.00 | 400.00 | -3.73% | 9,527 |
| Mar 18, 2026 | 408.90 | 415.50 | 400.00 | 415.50 | 415.50 | 3.88% | 38,467 |
| Mar 17, 2026 | 399.30 | 400.00 | 392.00 | 400.00 | 400.00 | 2.04% | 3,565 |
| Mar 16, 2026 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | -0.25% | 5,444 |
| Mar 13, 2026 | 411.00 | 411.00 | 393.00 | 393.00 | 393.00 | -5.42% | 25,957 |
| Mar 12, 2026 | 415.80 | 415.80 | 402.00 | 415.50 | 415.50 | -0.12% | 7,273 |
| Mar 11, 2026 | 416.00 | 416.00 | 406.00 | 416.00 | 416.00 | - | 4,973 |
| Mar 10, 2026 | 420.00 | 423.00 | 415.10 | 416.00 | 416.00 | 6.26% | 45,242 |
| Mar 9, 2026 | 385.00 | 395.00 | 378.05 | 391.50 | 391.50 | -6.56% | 69,524 |
| 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 |