Aradei Capital S.A. (CBSE:ARD)
Morocco
· Delayed Price · Currency is MAD 440.20
+1.70 (0.39%)
At close: Apr 28, 2026
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 425.20 | 438.50 | 425.20 | 438.50 | 438.50 | 3.18% | 1,207 |
| Apr 24, 2026 | 425.00 | 426.00 | 424.50 | 425.00 | 425.00 | - | 16,793 |
| Apr 23, 2026 | 425.00 | 426.45 | 424.00 | 425.00 | 425.00 | 0.47% | 270 |
| Apr 22, 2026 | 427.85 | 427.85 | 422.00 | 423.00 | 423.00 | 0.48% | 341 |
| Apr 21, 2026 | 427.95 | 427.95 | 420.20 | 421.00 | 421.00 | 0.43% | 564 |
| Apr 20, 2026 | 424.90 | 425.00 | 419.20 | 419.20 | 419.20 | -1.34% | 1,700 |
| Apr 17, 2026 | 419.10 | 425.00 | 419.10 | 424.90 | 424.90 | 1.65% | 2,326 |
| Apr 16, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | -0.48% | 2,469 |
| Apr 15, 2026 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | -0.71% | 2,518 |
| Apr 14, 2026 | 423.00 | 423.00 | 422.00 | 423.00 | 423.00 | 0.01% | 802 |
| Apr 13, 2026 | 419.95 | 424.00 | 415.00 | 422.95 | 422.95 | 0.58% | 927 |
| Apr 10, 2026 | 420.00 | 424.90 | 415.10 | 420.50 | 420.50 | 1.30% | 525 |
| Apr 9, 2026 | 419.00 | 427.00 | 415.05 | 415.10 | 415.10 | 0.51% | 876 |
| Apr 8, 2026 | 419.00 | 419.00 | 412.00 | 413.00 | 413.00 | -0.48% | 7,136 |
| Apr 7, 2026 | 418.90 | 419.50 | 415.00 | 415.00 | 415.00 | -0.72% | 193 |
| Apr 6, 2026 | 419.70 | 419.90 | 410.00 | 418.00 | 418.00 | 3.21% | 161 |
| Apr 3, 2026 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | -3.11% | 5,227 |
| Apr 2, 2026 | 418.95 | 418.95 | 412.10 | 418.00 | 418.00 | 0.24% | 289 |
| Apr 1, 2026 | 417.90 | 421.90 | 408.30 | 417.00 | 417.00 | 2.98% | 24,113 |
| Mar 31, 2026 | 415.00 | 419.80 | 404.95 | 404.95 | 404.95 | -2.42% | 2,463 |
| Mar 30, 2026 | 425.00 | 425.00 | 411.10 | 415.00 | 415.00 | 3.49% | 906 |
| Mar 27, 2026 | 434.70 | 434.70 | 401.00 | 401.00 | 401.00 | -4.52% | 10,138 |
| Mar 26, 2026 | 431.50 | 435.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,856 |
| Mar 25, 2026 | 427.10 | 435.00 | 427.10 | 430.00 | 430.00 | -0.35% | 153 |
| Mar 24, 2026 | 436.00 | 446.00 | 430.00 | 431.50 | 431.50 | 0.12% | 13,658 |
| Mar 19, 2026 | 438.50 | 438.50 | 430.00 | 431.00 | 431.00 | -0.92% | 650 |
| Mar 18, 2026 | 438.90 | 438.90 | 435.00 | 435.00 | 435.00 | - | 45 |
| Mar 17, 2026 | 439.80 | 439.80 | 434.00 | 435.00 | 435.00 | - | 760 |
| Mar 16, 2026 | 425.00 | 435.00 | 423.00 | 435.00 | 435.00 | 3.33% | 648 |
| Mar 13, 2026 | 435.00 | 438.50 | 420.00 | 421.00 | 421.00 | -0.94% | 81,989 |
| Mar 12, 2026 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | -1.19% | 10,462 |
| Mar 11, 2026 | 430.00 | 431.00 | 426.00 | 430.10 | 430.10 | 1.68% | 65 |
| Mar 10, 2026 | 426.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.21% | 311 |
| Mar 9, 2026 | 425.00 | 425.00 | 416.10 | 423.90 | 423.90 | -1.30% | 927 |
| Mar 6, 2026 | 431.90 | 433.00 | 425.00 | 429.50 | 429.50 | -0.54% | 25,778 |
| 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 |