Attijariwafa bank SA (CBSE:ATW)
Morocco
· Delayed Price · Currency is MAD 725.00
+6.50 (0.90%)
At close: Dec 5, 2025
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 716.10 | 725.00 | 716.10 | 725.00 | 725.00 | 0.90% | 57,820 |
| Dec 4, 2025 | 720.00 | 724.90 | 717.50 | 718.50 | 718.50 | -0.24% | 6,500 |
| Dec 3, 2025 | 717.00 | 725.00 | 717.00 | 720.20 | 720.20 | - | 44,052 |
| Dec 2, 2025 | 720.10 | 725.00 | 715.50 | 720.20 | 720.20 | 0.03% | 28,836 |
| Dec 1, 2025 | 720.10 | 735.00 | 720.00 | 720.00 | 720.00 | -1.57% | 16,406 |
| Nov 28, 2025 | 728.10 | 734.00 | 728.10 | 731.50 | 731.50 | -0.34% | 26,666 |
| Nov 27, 2025 | 725.00 | 735.00 | 725.00 | 734.00 | 734.00 | 0.55% | 29,807 |
| Nov 26, 2025 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 0.69% | 43,487 |
| Nov 25, 2025 | 729.90 | 730.00 | 725.00 | 725.00 | 725.00 | 0.69% | 36,993 |
| Nov 24, 2025 | 715.00 | 728.00 | 702.50 | 720.00 | 720.00 | 0.98% | 31,677 |
| Nov 21, 2025 | 714.00 | 715.00 | 712.00 | 713.00 | 713.00 | 0.28% | 75,666 |
| Nov 20, 2025 | 720.00 | 720.00 | 710.00 | 711.00 | 711.00 | -1.24% | 153,830 |
| Nov 19, 2025 | 730.00 | 730.00 | 719.10 | 719.90 | 719.90 | -1.22% | 10,301 |
| Nov 17, 2025 | 749.90 | 749.90 | 728.80 | 728.80 | 728.80 | -0.98% | 24,155 |
| Nov 14, 2025 | 741.00 | 744.00 | 734.10 | 736.00 | 736.00 | -0.80% | 38,342 |
| Nov 13, 2025 | 745.00 | 745.00 | 731.10 | 741.90 | 741.90 | 1.49% | 13,559 |
| Nov 12, 2025 | 735.00 | 757.90 | 731.00 | 731.00 | 731.00 | - | 30,206 |
| Nov 11, 2025 | 747.70 | 759.90 | 731.00 | 731.00 | 731.00 | -1.88% | 39,976 |
| Nov 10, 2025 | 760.00 | 765.00 | 745.00 | 745.00 | 745.00 | -2.74% | 34,768 |
| Nov 7, 2025 | 760.00 | 780.00 | 760.00 | 766.00 | 766.00 | -0.13% | 37,776 |
| Nov 5, 2025 | 770.00 | 777.00 | 767.00 | 767.00 | 767.00 | -0.39% | 11,555 |
| Nov 4, 2025 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | -1.28% | 18,874 |
| Nov 3, 2025 | 790.00 | 804.00 | 780.00 | 780.00 | 780.00 | 0.39% | 97,105 |
| Oct 31, 2025 | 768.00 | 784.80 | 768.00 | 777.00 | 777.00 | - | 47,693 |
| Oct 30, 2025 | 772.00 | 778.00 | 772.00 | 777.00 | 777.00 | - | 41,305 |
| Oct 29, 2025 | 775.10 | 777.00 | 772.10 | 777.00 | 777.00 | - | 90,285 |
| Oct 28, 2025 | 779.90 | 779.90 | 773.00 | 777.00 | 777.00 | 0.52% | 32,008 |
| Oct 27, 2025 | 775.00 | 776.10 | 773.00 | 773.00 | 773.00 | -0.88% | 2,398 |
| Oct 24, 2025 | 772.00 | 780.00 | 772.00 | 779.90 | 779.90 | -0.01% | 31,299 |
| Oct 23, 2025 | 775.00 | 785.00 | 768.00 | 780.00 | 780.00 | - | 65,305 |
| Oct 22, 2025 | 770.00 | 784.90 | 770.00 | 780.00 | 780.00 | 1.52% | 86,343 |
| Oct 21, 2025 | 748.00 | 768.30 | 745.30 | 768.30 | 768.30 | 3.27% | 81,012 |
| Oct 20, 2025 | 742.00 | 744.00 | 730.00 | 744.00 | 744.00 | 2.20% | 59,414 |
| Oct 17, 2025 | 730.00 | 736.00 | 720.00 | 728.00 | 728.00 | -0.27% | 64,343 |
| Oct 16, 2025 | 735.00 | 739.00 | 715.00 | 730.00 | 730.00 | 2.10% | 65,880 |
| Oct 15, 2025 | 730.00 | 743.00 | 710.00 | 715.00 | 715.00 | -2.05% | 69,210 |
| Oct 14, 2025 | 739.80 | 739.80 | 720.00 | 730.00 | 730.00 | -1.32% | 68,631 |
| Oct 13, 2025 | 728.10 | 749.00 | 728.10 | 739.80 | 739.80 | 1.34% | 12,651 |
| Oct 10, 2025 | 731.00 | 735.00 | 725.00 | 730.00 | 730.00 | - | 110,288 |
| Oct 9, 2025 | 741.10 | 755.00 | 730.00 | 730.00 | 730.00 | -2.14% | 46,992 |
| Oct 8, 2025 | 756.00 | 757.90 | 746.00 | 746.00 | 746.00 | -0.67% | 27,128 |
| Oct 7, 2025 | 756.00 | 760.00 | 750.40 | 751.00 | 751.00 | -0.66% | 36,184 |
| Oct 6, 2025 | 764.90 | 764.90 | 756.00 | 756.00 | 756.00 | 2.16% | 15,781 |
| Oct 3, 2025 | 731.00 | 751.00 | 731.00 | 740.00 | 740.00 | 2.08% | 110,966 |
| Oct 2, 2025 | 706.10 | 742.90 | 690.00 | 724.90 | 724.90 | -0.01% | 212,411 |
| Oct 1, 2025 | 735.10 | 740.00 | 711.00 | 725.00 | 725.00 | -2.68% | 149,622 |
| Sep 30, 2025 | 751.00 | 751.00 | 725.00 | 745.00 | 745.00 | -0.80% | 108,860 |
| Sep 29, 2025 | 762.50 | 765.00 | 751.00 | 751.00 | 751.00 | -1.48% | 93,037 |
| Sep 26, 2025 | 765.00 | 767.80 | 760.10 | 762.30 | 762.30 | -0.35% | 134,593 |
| Sep 25, 2025 | 770.00 | 770.00 | 763.00 | 765.00 | 765.00 | -0.66% | 74,743 |
| Sep 24, 2025 | 775.30 | 785.00 | 767.20 | 770.10 | 770.10 | -0.65% | 50,336 |
| Sep 23, 2025 | 784.10 | 788.00 | 775.10 | 775.10 | 775.10 | -1.57% | 11,163 |
| Sep 22, 2025 | 785.00 | 790.00 | 780.00 | 787.50 | 787.50 | 1.22% | 184,052 |
| Sep 19, 2025 | 778.90 | 779.00 | 773.50 | 778.00 | 778.00 | 0.13% | 92,615 |
| Sep 18, 2025 | 775.80 | 779.00 | 774.50 | 777.00 | 777.00 | 0.23% | 93,372 |
| Sep 17, 2025 | 771.00 | 776.00 | 771.00 | 775.20 | 775.20 | 0.41% | 130,021 |
| Sep 16, 2025 | 773.00 | 774.00 | 770.70 | 772.00 | 772.00 | 0.27% | 23,570 |
| Sep 15, 2025 | 774.90 | 779.90 | 769.90 | 769.90 | 769.90 | -0.27% | 18,627 |
| Sep 12, 2025 | 778.80 | 778.80 | 771.00 | 772.00 | 772.00 | -0.64% | 57,439 |
| Sep 11, 2025 | 778.90 | 778.90 | 773.00 | 777.00 | 777.00 | 0.27% | 91,158 |
| Sep 10, 2025 | 779.00 | 779.00 | 760.00 | 774.90 | 774.90 | 2.23% | 16,305 |
| Sep 9, 2025 | 778.00 | 784.00 | 758.00 | 758.00 | 758.00 | -2.82% | 52,885 |
| Sep 8, 2025 | 780.00 | 783.00 | 780.00 | 780.00 | 780.00 | - | 87,791 |
| Sep 4, 2025 | 777.10 | 785.00 | 777.10 | 780.00 | 780.00 | 0.26% | 12,344 |
| Sep 3, 2025 | 777.10 | 780.00 | 776.00 | 778.00 | 778.00 | 0.12% | 13,850 |
| Sep 2, 2025 | 777.10 | 782.00 | 775.00 | 777.10 | 777.10 | -0.38% | 18,834 |
| Sep 1, 2025 | 780.00 | 783.00 | 778.00 | 780.10 | 780.10 | -0.12% | 23,199 |
| Aug 29, 2025 | 787.90 | 787.90 | 781.00 | 781.00 | 781.00 | - | 161,405 |
| Aug 28, 2025 | 777.00 | 787.00 | 777.00 | 781.00 | 781.00 | -0.70% | 40,443 |
| Aug 27, 2025 | 785.00 | 786.50 | 775.30 | 786.50 | 786.50 | 0.83% | 31,227 |
| Aug 26, 2025 | 780.00 | 787.80 | 771.00 | 780.00 | 780.00 | -0.38% | 47,549 |
| Aug 25, 2025 | 789.00 | 789.80 | 765.00 | 783.00 | 783.00 | -0.87% | 51,789 |
| Aug 22, 2025 | 759.90 | 789.90 | 755.00 | 789.90 | 789.90 | 4.62% | 54,483 |
| Aug 19, 2025 | 755.20 | 760.00 | 755.00 | 755.00 | 755.00 | - | 17,775 |
| Aug 18, 2025 | 755.00 | 768.00 | 755.00 | 755.00 | 755.00 | -0.66% | 17,764 |
| Aug 15, 2025 | 765.00 | 768.00 | 760.00 | 760.00 | 760.00 | -0.65% | 20,479 |
| Aug 13, 2025 | 760.00 | 769.00 | 754.00 | 765.00 | 765.00 | -0.39% | 45,577 |
| Aug 12, 2025 | 770.00 | 770.00 | 767.00 | 768.00 | 768.00 | -0.12% | 14,157 |
| Aug 11, 2025 | 777.90 | 777.90 | 768.90 | 768.90 | 768.90 | 0.13% | 14,504 |
| Aug 8, 2025 | 779.90 | 790.00 | 767.90 | 767.90 | 767.90 | -0.23% | 81,756 |
| Aug 7, 2025 | 767.00 | 775.00 | 760.00 | 769.70 | 769.70 | 0.23% | 35,695 |
| Aug 6, 2025 | 752.00 | 767.90 | 750.00 | 767.90 | 767.90 | 1.98% | 133,561 |
| Aug 5, 2025 | 747.50 | 754.00 | 747.50 | 753.00 | 753.00 | 0.40% | 49,944 |
| Aug 4, 2025 | 750.00 | 750.00 | 743.00 | 750.00 | 750.00 | - | 28,909 |
| Aug 1, 2025 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | - | 23,320 |
| Jul 31, 2025 | 736.00 | 755.00 | 736.00 | 750.00 | 750.00 | 1.35% | 78,619 |
| Jul 29, 2025 | 725.10 | 740.00 | 725.10 | 740.00 | 740.00 | 1.93% | 100,075 |
| Jul 28, 2025 | 730.00 | 733.90 | 722.00 | 726.00 | 726.00 | -1.22% | 33,349 |
| Jul 25, 2025 | 733.50 | 740.00 | 721.00 | 735.00 | 735.00 | 0.68% | 83,606 |
| Jul 24, 2025 | 710.00 | 730.00 | 707.00 | 730.00 | 730.00 | 2.82% | 61,264 |
| Jul 23, 2025 | 707.00 | 710.00 | 707.00 | 710.00 | 710.00 | -0.13% | 26,508 |
| Jul 22, 2025 | 710.50 | 717.00 | 710.00 | 710.90 | 710.90 | -0.99% | 63,456 |
| Jul 21, 2025 | 724.90 | 724.90 | 705.00 | 718.00 | 718.00 | -0.97% | 5,101 |
| Jul 18, 2025 | 691.20 | 725.00 | 690.20 | 725.00 | 725.00 | 3.57% | 87,773 |
| Jul 17, 2025 | 700.00 | 700.00 | 688.00 | 700.00 | 700.00 | - | 34,766 |
| Jul 16, 2025 | 699.90 | 700.00 | 695.00 | 700.00 | 700.00 | 0.03% | 5,629 |
| Jul 15, 2025 | 695.30 | 700.00 | 695.10 | 699.80 | 699.80 | -0.03% | 26,403 |
| Jul 14, 2025 | 697.80 | 700.00 | 696.60 | 700.00 | 700.00 | -0.13% | 23,549 |
| Jul 11, 2025 | 696.90 | 700.90 | 696.30 | 700.90 | 700.90 | 0.13% | 59,900 |
| Jul 10, 2025 | 697.50 | 700.00 | 697.00 | 700.00 | 700.00 | 0.03% | 66,429 |