Aradei Capital S.A. (CBSE:ARD)
Morocco
· Delayed Price · Currency is MAD 440.00
+1.00 (0.23%)
At close: Dec 5, 2025
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 469.80 | 469.80 | 460.00 | 468.00 | 468.00 | -0.43% | 150 |
| Oct 9, 2025 | 465.00 | 470.00 | 461.00 | 470.00 | 470.00 | 1.08% | 615 |
| Oct 8, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.22% | 6 |
| Oct 7, 2025 | 465.00 | 468.90 | 461.00 | 464.00 | 464.00 | -0.83% | 131 |
| Oct 6, 2025 | 469.95 | 469.95 | 460.00 | 467.90 | 467.90 | 1.50% | 136 |
| Oct 3, 2025 | 444.10 | 461.00 | 444.10 | 461.00 | 461.00 | 2.90% | 182 |
| Oct 2, 2025 | 445.20 | 448.00 | 432.50 | 448.00 | 448.00 | -0.44% | 3,904 |
| Oct 1, 2025 | 454.00 | 455.00 | 449.50 | 450.00 | 450.00 | -1.10% | 1,022 |
| Sep 30, 2025 | 460.10 | 462.00 | 454.00 | 455.00 | 455.00 | -1.52% | 1,929 |
| Sep 29, 2025 | 460.00 | 468.00 | 460.00 | 462.00 | 462.00 | 0.43% | 2,279 |
| Sep 26, 2025 | 462.00 | 467.00 | 460.00 | 460.00 | 460.00 | -1.60% | 2,112 |
| Sep 25, 2025 | 464.10 | 467.50 | 464.00 | 467.50 | 467.50 | -0.11% | 279 |
| Sep 24, 2025 | 464.00 | 468.00 | 463.00 | 468.00 | 468.00 | 0.86% | 587 |
| Sep 23, 2025 | 467.00 | 467.00 | 464.00 | 464.00 | 464.00 | -0.75% | 871 |
| Sep 22, 2025 | 463.50 | 468.00 | 463.50 | 467.50 | 467.50 | 0.97% | 215 |
| Sep 19, 2025 | 463.50 | 468.90 | 463.00 | 463.00 | 463.00 | -0.04% | 491 |
| Sep 18, 2025 | 465.00 | 468.80 | 463.20 | 463.20 | 463.20 | -0.17% | 512 |
| Sep 17, 2025 | 467.80 | 467.80 | 464.00 | 464.00 | 464.00 | - | 514 |
| Sep 16, 2025 | 464.00 | 465.00 | 463.10 | 464.00 | 464.00 | - | 350 |
| Sep 15, 2025 | 465.00 | 465.00 | 462.70 | 464.00 | 464.00 | -0.22% | 968 |
| Sep 12, 2025 | 465.50 | 468.90 | 464.00 | 465.00 | 465.00 | - | 1,158 |
| Sep 11, 2025 | 466.00 | 467.90 | 464.00 | 465.00 | 465.00 | - | 132 |
| Sep 10, 2025 | 465.00 | 466.00 | 464.00 | 465.00 | 465.00 | - | 1,956 |
| Sep 9, 2025 | 466.00 | 468.90 | 465.00 | 465.00 | 465.00 | -0.85% | 581 |
| Sep 8, 2025 | 468.00 | 469.00 | 465.50 | 469.00 | 469.00 | 0.21% | 218 |
| Sep 4, 2025 | 470.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.21% | 1,251 |
| Sep 3, 2025 | 472.00 | 472.00 | 465.50 | 467.00 | 467.00 | 0.65% | 39 |
| Sep 2, 2025 | 465.10 | 465.20 | 464.00 | 464.00 | 464.00 | -0.22% | 941 |
| Sep 1, 2025 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.21% | 1,562 |
| Aug 29, 2025 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | -0.43% | 1,117 |
| Aug 28, 2025 | 471.00 | 471.00 | 468.00 | 468.00 | 468.00 | - | 615 |
| Aug 27, 2025 | 471.00 | 472.00 | 467.10 | 468.00 | 468.00 | -0.21% | 1,228 |
| Aug 26, 2025 | 472.00 | 472.00 | 469.00 | 469.00 | 469.00 | - | 609 |
| Aug 25, 2025 | 470.00 | 472.00 | 468.60 | 469.00 | 469.00 | -0.19% | 145 |
| Aug 22, 2025 | 468.10 | 470.00 | 468.10 | 469.90 | 469.90 | -0.02% | 615 |
| Aug 19, 2025 | 470.00 | 471.85 | 468.00 | 470.00 | 470.00 | - | 1,109 |
| Aug 18, 2025 | 468.20 | 472.40 | 468.20 | 470.00 | 470.00 | 0.42% | 121 |
| Aug 15, 2025 | 472.80 | 472.80 | 468.05 | 468.05 | 468.05 | -0.41% | 324 |
| Aug 13, 2025 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,198 |
| Aug 12, 2025 | 469.00 | 474.00 | 468.00 | 468.00 | 468.00 | -0.43% | 353 |
| Aug 11, 2025 | 470.00 | 474.75 | 466.00 | 470.00 | 470.00 | -0.21% | 2,860 |
| Aug 8, 2025 | 474.90 | 474.90 | 469.00 | 471.00 | 471.00 | 0.44% | 216 |
| Aug 7, 2025 | 475.00 | 478.50 | 465.00 | 468.95 | 468.95 | -0.22% | 711 |
| Aug 6, 2025 | 470.00 | 470.00 | 463.00 | 470.00 | 470.00 | 1.03% | 1,464 |
| Aug 5, 2025 | 464.00 | 467.90 | 464.00 | 465.20 | 465.20 | -0.17% | 255 |
| Aug 4, 2025 | 467.00 | 467.00 | 464.00 | 466.00 | 466.00 | -0.21% | 785 |
| Aug 1, 2025 | 465.00 | 467.00 | 463.70 | 467.00 | 467.00 | 0.65% | 3,344 |
| Jul 31, 2025 | 465.00 | 465.00 | 463.55 | 464.00 | 464.00 | -0.22% | 440 |
| Jul 29, 2025 | 467.50 | 467.50 | 463.50 | 465.00 | 465.00 | -0.64% | 592 |
| Jul 28, 2025 | 467.90 | 468.00 | 463.00 | 468.00 | 468.00 | 0.67% | 864 |
| Jul 25, 2025 | 464.00 | 466.95 | 464.00 | 464.90 | 464.90 | 0.41% | 1,770 |
| Jul 24, 2025 | 461.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.65% | 1,215 |
| Jul 23, 2025 | 466.00 | 466.90 | 460.00 | 460.00 | 460.00 | -1.50% | 222 |
| Jul 22, 2025 | 464.95 | 468.00 | 460.05 | 467.00 | 467.00 | 1.51% | 104 |
| Jul 21, 2025 | 465.00 | 468.00 | 455.00 | 460.05 | 460.05 | -1.06% | 1,287 |
| Jul 18, 2025 | 461.00 | 465.00 | 460.20 | 465.00 | 465.00 | 0.76% | 2,466 |
| Jul 17, 2025 | 458.00 | 461.65 | 458.00 | 461.50 | 461.50 | 0.76% | 273 |
| Jul 16, 2025 | 463.00 | 463.00 | 458.00 | 458.00 | 458.00 | - | 768 |
| Jul 15, 2025 | 460.00 | 460.00 | 455.15 | 458.00 | 458.00 | -0.84% | 1,367 |
| Jul 14, 2025 | 465.00 | 465.00 | 460.00 | 461.90 | 461.90 | -1.07% | 791 |
| Jul 11, 2025 | 468.45 | 468.50 | 465.00 | 466.90 | 466.90 | -0.02% | 341 |
| Jul 10, 2025 | 460.90 | 469.90 | 460.90 | 467.00 | 467.00 | 1.30% | 78,666 |