Aradei Capital S.A. (CBSE:ARD)
Morocco
· Delayed Price · Currency is MAD 429.50
-2.35 (-0.54%)
At close: Mar 6, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 420.00 | 432.95 | 420.00 | 431.85 | 431.85 | 3.81% | 141 |
| Mar 4, 2026 | 415.05 | 433.90 | 415.05 | 416.00 | 416.00 | -1.65% | 1,063 |
| Mar 3, 2026 | 415.00 | 426.00 | 413.00 | 423.00 | 423.00 | -1.17% | 1,070 |
| Mar 2, 2026 | 420.00 | 430.00 | 411.20 | 428.00 | 428.00 | -0.70% | 1,224 |
| Feb 27, 2026 | 434.00 | 434.00 | 426.90 | 431.00 | 431.00 | 1.15% | 710 |
| Feb 26, 2026 | 429.00 | 429.00 | 424.90 | 426.10 | 426.10 | 3.65% | 1,094 |
| Feb 25, 2026 | 439.75 | 439.75 | 411.10 | 411.10 | 411.10 | -5.49% | 18,238 |
| Feb 24, 2026 | 435.00 | 439.70 | 435.00 | 435.00 | 435.00 | -0.68% | 356 |
| Feb 23, 2026 | 439.80 | 439.80 | 430.00 | 438.00 | 438.00 | -0.45% | 1,622 |
| Feb 20, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 43 |
| Feb 19, 2026 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.15% | 180 |
| Feb 18, 2026 | 439.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.14% | 2,959 |
| Feb 17, 2026 | 439.00 | 445.00 | 439.00 | 440.00 | 440.00 | 0.53% | 86 |
| Feb 16, 2026 | 443.00 | 443.00 | 436.00 | 437.70 | 437.70 | -0.75% | 1,407 |
| Feb 13, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 441.00 | -0.66% | 3,808 |
| Feb 12, 2026 | 444.90 | 444.90 | 443.95 | 443.95 | 443.95 | -0.01% | 350 |
| Feb 11, 2026 | 444.90 | 444.90 | 441.00 | 444.00 | 444.00 | 0.91% | 11,127 |
| Feb 10, 2026 | 441.00 | 444.90 | 440.00 | 440.00 | 440.00 | - | 647 |
| Feb 9, 2026 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | - | 290 |
| Feb 6, 2026 | 446.70 | 446.70 | 437.00 | 440.00 | 440.00 | - | 741 |
| Feb 5, 2026 | 447.00 | 447.00 | 440.00 | 440.00 | 440.00 | - | 693 |
| Feb 4, 2026 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | -1.76% | 189 |
| Feb 3, 2026 | 448.00 | 448.50 | 445.00 | 447.90 | 447.90 | -0.02% | 145 |
| Feb 2, 2026 | 450.00 | 450.00 | 440.00 | 448.00 | 448.00 | -0.20% | 450 |
| Jan 30, 2026 | 450.00 | 450.00 | 440.00 | 448.90 | 448.90 | -0.24% | 15,524 |
| Jan 29, 2026 | 442.00 | 450.00 | 435.10 | 450.00 | 450.00 | 2.27% | 15,246 |
| Jan 28, 2026 | 442.00 | 442.00 | 431.05 | 440.00 | 440.00 | 1.36% | 353 |
| Jan 27, 2026 | 433.00 | 438.50 | 431.00 | 434.10 | 434.10 | 0.03% | 3,301 |
| Jan 26, 2026 | 433.00 | 439.00 | 433.00 | 433.95 | 433.95 | -1.80% | 701 |
| Jan 23, 2026 | 441.90 | 441.90 | 435.00 | 441.90 | 441.90 | 1.59% | 202 |
| Jan 22, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | -0.68% | 354 |
| Jan 21, 2026 | 440.00 | 443.00 | 438.00 | 438.00 | 438.00 | -0.23% | 558 |
| Jan 20, 2026 | 445.00 | 445.00 | 438.00 | 439.00 | 439.00 | -1.46% | 1,424 |
| Jan 19, 2026 | 445.00 | 448.00 | 445.00 | 445.50 | 445.50 | -0.56% | 516 |
| Jan 16, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.67% | 196 |
| Jan 15, 2026 | 449.00 | 449.00 | 445.00 | 445.00 | 445.00 | -0.61% | 907 |
| Jan 13, 2026 | 446.00 | 448.95 | 444.00 | 447.75 | 447.75 | -0.28% | 4,730 |
| Jan 12, 2026 | 448.00 | 449.00 | 446.00 | 449.00 | 449.00 | 0.64% | 278 |
| Jan 9, 2026 | 448.95 | 448.95 | 445.00 | 446.15 | 446.15 | -0.55% | 1,998 |
| Jan 8, 2026 | 447.90 | 449.00 | 445.00 | 448.60 | 448.60 | 0.16% | 757 |
| Jan 7, 2026 | 449.00 | 449.00 | 446.00 | 447.90 | 447.90 | 0.38% | 378 |
| Jan 6, 2026 | 449.45 | 449.45 | 443.00 | 446.20 | 446.20 | 0.72% | 885 |
| Jan 5, 2026 | 450.00 | 454.00 | 442.00 | 443.00 | 443.00 | 0.68% | 487 |
| Jan 2, 2026 | 442.90 | 442.90 | 420.00 | 440.00 | 440.00 | 4.76% | 3,548 |
| Dec 31, 2025 | 444.00 | 445.90 | 420.00 | 420.00 | 420.00 | -2.33% | 5,874 |
| Dec 30, 2025 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -1.25% | 3,002 |
| Dec 29, 2025 | 435.50 | 435.55 | 431.00 | 435.45 | 435.45 | 9.96% | 2,913 |
| Dec 26, 2025 | 438.00 | 447.00 | 396.00 | 396.00 | 396.00 | -5.71% | 15,648 |
| Dec 25, 2025 | 443.50 | 443.90 | 420.00 | 420.00 | 420.00 | -2.33% | 3,888 |
| Dec 24, 2025 | 453.95 | 453.95 | 430.00 | 430.00 | 430.00 | -4.12% | 4,332 |
| Dec 23, 2025 | 449.90 | 449.90 | 444.00 | 448.50 | 448.50 | 0.13% | 372 |
| Dec 22, 2025 | 444.00 | 447.90 | 440.00 | 447.90 | 447.90 | 3.44% | 516 |
| Dec 19, 2025 | 451.00 | 451.00 | 433.00 | 433.00 | 433.00 | 0.23% | 6,870 |
| Dec 18, 2025 | 456.90 | 456.90 | 432.00 | 432.00 | 432.00 | -4.00% | 2,992 |
| Dec 17, 2025 | 452.10 | 457.00 | 450.00 | 450.00 | 450.00 | -0.45% | 542 |
| Dec 16, 2025 | 458.00 | 458.00 | 450.55 | 452.05 | 452.05 | 0.44% | 91 |
| Dec 15, 2025 | 455.00 | 460.00 | 443.40 | 450.05 | 450.05 | 0.46% | 1,058 |
| Dec 12, 2025 | 446.00 | 448.00 | 440.00 | 448.00 | 448.00 | 0.23% | 251 |
| Dec 11, 2025 | 440.00 | 446.95 | 440.00 | 446.95 | 446.95 | 1.58% | 1,467 |
| Dec 10, 2025 | 440.10 | 449.95 | 440.00 | 440.00 | 440.00 | - | 586 |
| Dec 9, 2025 | 445.00 | 453.90 | 440.00 | 440.00 | 440.00 | 0.34% | 510 |
| Dec 8, 2025 | 445.00 | 445.00 | 438.20 | 438.50 | 438.50 | -0.34% | 1,256 |
| Dec 5, 2025 | 445.00 | 445.00 | 438.50 | 440.00 | 440.00 | 0.23% | 20,720 |
| Dec 4, 2025 | 440.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.90% | 509 |
| Dec 3, 2025 | 440.05 | 443.00 | 440.00 | 443.00 | 443.00 | - | 225 |
| Dec 2, 2025 | 443.80 | 445.00 | 435.00 | 443.00 | 443.00 | 0.68% | 2,993 |
| Dec 1, 2025 | 445.00 | 445.00 | 435.00 | 440.00 | 440.00 | 1.15% | 659 |
| Nov 28, 2025 | 440.00 | 446.95 | 435.00 | 435.00 | 435.00 | -1.18% | 2,838 |
| Nov 27, 2025 | 448.00 | 450.00 | 439.00 | 440.20 | 440.20 | -1.72% | 1,559 |
| Nov 26, 2025 | 448.00 | 448.00 | 440.00 | 447.90 | 447.90 | 1.33% | 265 |
| Nov 25, 2025 | 449.80 | 449.80 | 439.60 | 442.00 | 442.00 | 0.45% | 559 |
| Nov 24, 2025 | 440.00 | 457.00 | 439.00 | 440.00 | 440.00 | -0.90% | 875 |
| Nov 21, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 0.91% | 147 |
| Nov 20, 2025 | 444.95 | 463.00 | 440.00 | 440.00 | 440.00 | -0.23% | 3,350 |
| Nov 19, 2025 | 440.10 | 451.95 | 440.00 | 441.00 | 441.00 | -2.65% | 1,037 |
| Nov 17, 2025 | 433.75 | 453.70 | 433.75 | 453.00 | 453.00 | -0.20% | 5,179 |
| Nov 14, 2025 | 454.00 | 460.00 | 450.00 | 453.90 | 453.90 | -0.02% | 154 |
| Nov 13, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1.91% | 1 |
| Nov 12, 2025 | 453.00 | 453.60 | 445.50 | 445.50 | 445.50 | -1.66% | 1,387 |
| Nov 11, 2025 | 456.00 | 456.00 | 452.00 | 453.00 | 453.00 | -1.52% | 764 |
| Nov 10, 2025 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | - | 671 |
| Nov 7, 2025 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 118 |
| Nov 5, 2025 | 460.00 | 460.00 | 458.50 | 460.00 | 460.00 | -0.65% | 206 |
| Nov 4, 2025 | 464.00 | 464.00 | 459.00 | 463.00 | 463.00 | 0.43% | 158 |
| Nov 3, 2025 | 463.00 | 463.00 | 459.00 | 461.00 | 461.00 | 0.22% | 739 |
| Oct 31, 2025 | 464.90 | 464.90 | 459.25 | 460.00 | 460.00 | 0.16% | 1,256 |
| Oct 30, 2025 | 460.10 | 465.00 | 459.25 | 459.25 | 459.25 | -1.24% | 3,546 |
| Oct 29, 2025 | 465.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 27,674 |
| Oct 28, 2025 | 465.00 | 465.00 | 459.10 | 460.00 | 460.00 | -3.16% | 5,035 |
| Oct 27, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 1.06% | 1,001 |
| Oct 24, 2025 | 464.95 | 472.00 | 459.50 | 470.00 | 470.00 | 1.10% | 1,743 |
| Oct 23, 2025 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | 1.07% | 2 |
| Oct 22, 2025 | 458.35 | 460.00 | 458.35 | 460.00 | 460.00 | - | 194 |
| Oct 21, 2025 | 458.80 | 460.00 | 458.50 | 460.00 | 460.00 | 0.33% | 5,301 |
| Oct 20, 2025 | 466.50 | 466.50 | 458.00 | 458.50 | 458.50 | -0.76% | 607 |
| Oct 17, 2025 | 462.10 | 466.50 | 458.00 | 462.00 | 462.00 | -0.65% | 86 |
| Oct 16, 2025 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | 1.09% | 109 |
| Oct 15, 2025 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 1.10% | 224 |
| Oct 14, 2025 | 467.90 | 467.90 | 455.00 | 455.00 | 455.00 | -1.09% | 236 |
| Oct 13, 2025 | 460.00 | 465.00 | 459.00 | 460.00 | 460.00 | -1.71% | 1,118 |