Attijariwafa bank SA (CBSE:ATW)
Morocco
· Delayed Price · Currency is MAD 701.10
-6.90 (-0.97%)
At close: Mar 6, 2026
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 720.00 | 724.90 | 701.10 | 701.10 | 701.10 | -0.97% | 121,728 |
| Mar 5, 2026 | 707.00 | 708.00 | 700.00 | 708.00 | 708.00 | 3.36% | 111,544 |
| Mar 4, 2026 | 710.00 | 720.00 | 685.00 | 685.00 | 685.00 | 0.74% | 187,967 |
| Mar 3, 2026 | 703.00 | 710.00 | 671.00 | 680.00 | 680.00 | -4.21% | 279,086 |
| Mar 2, 2026 | 715.00 | 719.00 | 700.00 | 709.90 | 709.90 | -2.22% | 181,538 |
| Feb 27, 2026 | 739.00 | 745.00 | 726.00 | 726.00 | 726.00 | -1.76% | 121,929 |
| Feb 26, 2026 | 746.20 | 749.00 | 732.00 | 739.00 | 739.00 | -1.34% | 26,960 |
| Feb 25, 2026 | 754.00 | 754.00 | 746.30 | 749.00 | 749.00 | -0.65% | 18,756 |
| Feb 24, 2026 | 751.00 | 755.00 | 751.00 | 753.90 | 753.90 | -0.15% | 20,481 |
| Feb 23, 2026 | 751.00 | 755.00 | 751.00 | 755.00 | 755.00 | -0.66% | 7,338 |
| Feb 20, 2026 | 755.00 | 760.00 | 750.30 | 760.00 | 760.00 | - | 97,472 |
| Feb 19, 2026 | 750.20 | 760.00 | 750.20 | 760.00 | 760.00 | 0.62% | 143,829 |
| Feb 18, 2026 | 750.00 | 760.00 | 750.00 | 755.30 | 755.30 | 0.04% | 27,869 |
| Feb 17, 2026 | 750.00 | 755.00 | 745.20 | 755.00 | 755.00 | - | 53,621 |
| Feb 16, 2026 | 740.30 | 755.00 | 740.30 | 755.00 | 755.00 | 0.67% | 72,012 |
| Feb 13, 2026 | 740.50 | 755.00 | 740.30 | 750.00 | 750.00 | - | 112,958 |
| Feb 12, 2026 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 2.74% | 56,933 |
| Feb 11, 2026 | 721.00 | 733.00 | 721.00 | 730.00 | 730.00 | 0.41% | 15,190 |
| Feb 10, 2026 | 723.00 | 729.00 | 720.00 | 727.00 | 727.00 | - | 27,034 |
| Feb 9, 2026 | 725.00 | 731.00 | 720.00 | 727.00 | 727.00 | -0.55% | 3,787 |
| Feb 6, 2026 | 723.10 | 731.00 | 715.10 | 731.00 | 731.00 | 0.98% | 169,923 |
| Feb 5, 2026 | 723.50 | 728.00 | 721.00 | 723.90 | 723.90 | -0.65% | 58,619 |
| Feb 4, 2026 | 726.00 | 730.00 | 725.00 | 728.60 | 728.60 | 0.08% | 56,255 |
| Feb 3, 2026 | 724.10 | 734.00 | 724.00 | 728.00 | 728.00 | -0.82% | 51,268 |
| Feb 2, 2026 | 729.50 | 735.00 | 725.00 | 734.00 | 734.00 | -0.14% | 94,691 |
| Jan 30, 2026 | 739.00 | 739.00 | 730.10 | 735.00 | 735.00 | -0.66% | 22,799 |
| Jan 29, 2026 | 742.00 | 745.00 | 735.60 | 739.90 | 739.90 | -0.01% | 30,015 |
| Jan 28, 2026 | 732.10 | 745.00 | 732.10 | 740.00 | 740.00 | - | 31,433 |
| Jan 27, 2026 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 2.76% | 127,709 |
| Jan 26, 2026 | 724.00 | 729.50 | 718.00 | 720.10 | 720.10 | -0.73% | 48,504 |
| Jan 23, 2026 | 731.90 | 731.90 | 725.00 | 725.40 | 725.40 | -0.63% | 56,132 |
| Jan 22, 2026 | 721.10 | 735.00 | 721.10 | 730.00 | 730.00 | 1.25% | 34,901 |
| Jan 21, 2026 | 726.00 | 730.00 | 720.00 | 721.00 | 721.00 | -1.77% | 23,726 |
| Jan 20, 2026 | 735.00 | 739.90 | 725.00 | 734.00 | 734.00 | -0.14% | 53,522 |
| Jan 19, 2026 | 735.10 | 745.00 | 735.00 | 735.00 | 735.00 | -1.87% | 26,888 |
| Jan 16, 2026 | 736.00 | 749.80 | 736.00 | 749.00 | 749.00 | 0.94% | 105,362 |
| Jan 15, 2026 | 741.00 | 750.00 | 739.10 | 742.00 | 742.00 | -0.92% | 36,589 |
| Jan 13, 2026 | 753.00 | 753.00 | 745.00 | 748.90 | 748.90 | -0.41% | 19,464 |
| Jan 12, 2026 | 750.00 | 760.00 | 750.00 | 752.00 | 752.00 | -1.64% | 53,104 |
| Jan 9, 2026 | 752.20 | 764.90 | 752.20 | 764.50 | 764.50 | 1.24% | 132,711 |
| Jan 8, 2026 | 750.10 | 759.80 | 750.00 | 755.10 | 755.10 | -0.01% | 86,198 |
| Jan 7, 2026 | 759.90 | 772.00 | 755.00 | 755.20 | 755.20 | -0.24% | 93,024 |
| Jan 6, 2026 | 750.00 | 762.00 | 750.00 | 757.00 | 757.00 | 1.07% | 80,928 |
| Jan 5, 2026 | 730.50 | 750.00 | 730.50 | 749.00 | 749.00 | 0.55% | 146,347 |
| Jan 2, 2026 | 728.00 | 744.90 | 720.00 | 744.90 | 744.90 | 2.03% | 127,252 |
| Dec 31, 2025 | 723.10 | 732.00 | 723.10 | 730.10 | 730.10 | 0.15% | 77,087 |
| Dec 30, 2025 | 713.20 | 729.00 | 711.50 | 729.00 | 729.00 | 1.53% | 545,786 |
| Dec 29, 2025 | 752.00 | 752.00 | 670.00 | 718.00 | 718.00 | -0.28% | 94,043 |
| Dec 26, 2025 | 740.00 | 750.00 | 720.00 | 720.00 | 720.00 | -2.83% | 278,539 |
| Dec 25, 2025 | 742.50 | 755.00 | 741.00 | 741.00 | 741.00 | -1.20% | 71,464 |
| Dec 24, 2025 | 751.00 | 755.00 | 750.00 | 750.00 | 750.00 | -0.53% | 36,437 |
| Dec 23, 2025 | 750.00 | 759.00 | 745.00 | 754.00 | 754.00 | -0.79% | 3,380 |
| Dec 22, 2025 | 763.90 | 764.10 | 755.00 | 760.00 | 760.00 | -0.52% | 19,140 |
| Dec 19, 2025 | 750.00 | 764.00 | 742.10 | 764.00 | 764.00 | 2.50% | 160,685 |
| Dec 18, 2025 | 738.00 | 745.40 | 738.00 | 745.40 | 745.40 | 1.00% | 14,040 |
| Dec 17, 2025 | 727.00 | 739.90 | 727.00 | 738.00 | 738.00 | 1.65% | 44,241 |
| Dec 16, 2025 | 726.00 | 730.90 | 726.00 | 726.00 | 726.00 | 0.07% | 33,410 |
| Dec 15, 2025 | 724.00 | 731.00 | 724.00 | 725.50 | 725.50 | 0.76% | 26,659 |
| Dec 12, 2025 | 717.50 | 724.00 | 717.50 | 720.00 | 720.00 | -0.54% | 37,283 |
| Dec 11, 2025 | 720.00 | 723.90 | 720.00 | 723.90 | 723.90 | 0.56% | 9,229 |
| Dec 10, 2025 | 723.00 | 723.00 | 715.00 | 719.90 | 719.90 | -0.01% | 5,922 |
| Dec 9, 2025 | 720.10 | 723.00 | 720.00 | 720.00 | 720.00 | 0.01% | 12,311 |
| Dec 8, 2025 | 730.00 | 730.00 | 719.90 | 719.90 | 719.90 | -0.70% | 20,218 |
| 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 |