Attijariwafa bank SA (CBSE:ATW)
Morocco
· Delayed Price · Currency is MAD 692.10
+0.30 (0.04%)
At close: Apr 28, 2026
Attijariwafa bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 692.00 | 700.10 | 692.00 | 692.10 | 692.10 | 0.04% | 24,847 |
| Apr 27, 2026 | 697.00 | 705.00 | 691.10 | 691.80 | 691.80 | 0.41% | 22,400 |
| Apr 24, 2026 | 710.00 | 710.00 | 689.00 | 689.00 | 689.00 | -2.96% | 83,847 |
| Apr 23, 2026 | 711.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.56% | 23,601 |
| Apr 22, 2026 | 710.00 | 717.00 | 710.00 | 714.00 | 714.00 | -0.14% | 29,331 |
| Apr 21, 2026 | 706.00 | 716.00 | 706.00 | 715.00 | 715.00 | 0.70% | 30,247 |
| Apr 20, 2026 | 703.00 | 710.00 | 703.00 | 710.00 | 710.00 | -0.70% | 46,597 |
| Apr 17, 2026 | 703.00 | 723.00 | 701.10 | 715.00 | 715.00 | 1.71% | 201,683 |
| Apr 16, 2026 | 702.30 | 705.00 | 700.70 | 703.00 | 703.00 | - | 34,357 |
| Apr 15, 2026 | 696.10 | 708.00 | 696.10 | 703.00 | 703.00 | 0.40% | 49,375 |
| Apr 14, 2026 | 704.00 | 709.00 | 700.20 | 700.20 | 700.20 | 0.03% | 103,272 |
| Apr 13, 2026 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | -1.55% | 32,033 |
| Apr 10, 2026 | 703.00 | 711.00 | 703.00 | 711.00 | 711.00 | 1.12% | 33,519 |
| Apr 9, 2026 | 708.00 | 709.00 | 703.00 | 703.10 | 703.10 | -0.41% | 69,113 |
| Apr 8, 2026 | 700.00 | 710.00 | 700.00 | 706.00 | 706.00 | 4.44% | 117,052 |
| Apr 7, 2026 | 680.00 | 690.00 | 675.00 | 676.00 | 676.00 | -0.59% | 60,687 |
| Apr 6, 2026 | 692.00 | 692.90 | 680.00 | 680.00 | 680.00 | -0.18% | 114,292 |
| Apr 3, 2026 | 689.90 | 694.00 | 681.20 | 681.20 | 681.20 | -1.28% | 123,945 |
| Apr 2, 2026 | 690.00 | 690.00 | 688.00 | 690.00 | 690.00 | -0.27% | 77,051 |
| Apr 1, 2026 | 690.00 | 700.00 | 685.00 | 691.90 | 691.90 | 1.02% | 108,085 |
| Mar 31, 2026 | 685.00 | 685.50 | 682.00 | 684.90 | 684.90 | -0.41% | 20,931 |
| Mar 30, 2026 | 680.00 | 693.80 | 680.00 | 687.70 | 687.70 | 1.10% | 6,400 |
| Mar 27, 2026 | 690.70 | 700.00 | 680.20 | 680.20 | 680.20 | -1.99% | 62,957 |
| Mar 26, 2026 | 695.10 | 700.00 | 694.00 | 694.00 | 694.00 | -1.39% | 35,212 |
| Mar 25, 2026 | 692.10 | 705.00 | 692.10 | 703.80 | 703.80 | 2.00% | 444,068 |
| Mar 24, 2026 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | -0.29% | 220,942 |
| Mar 19, 2026 | 700.00 | 700.00 | 690.00 | 692.00 | 692.00 | -3.20% | 72,403 |
| Mar 18, 2026 | 700.00 | 714.90 | 697.00 | 714.90 | 714.90 | 3.31% | 50,939 |
| Mar 17, 2026 | 698.00 | 699.00 | 691.50 | 692.00 | 692.00 | 0.10% | 54,123 |
| Mar 16, 2026 | 700.00 | 700.00 | 685.10 | 691.30 | 691.30 | 1.66% | 27,338 |
| Mar 13, 2026 | 697.90 | 700.00 | 680.00 | 680.00 | 680.00 | -3.00% | 172,780 |
| Mar 12, 2026 | 708.00 | 708.00 | 700.20 | 701.00 | 701.00 | -0.89% | 30,417 |
| Mar 11, 2026 | 704.80 | 707.30 | 701.00 | 707.30 | 707.30 | 1.77% | 37,484 |
| Mar 10, 2026 | 700.00 | 708.00 | 695.00 | 695.00 | 695.00 | 4.06% | 163,428 |
| Mar 9, 2026 | 681.00 | 690.00 | 667.90 | 667.90 | 667.90 | -4.74% | 48,497 |
| 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 |