CFG Bank SA (CBSE:CFG)
Morocco
· Delayed Price · Currency is MAD 210.00
0.00 (0.00%)
At close: Mar 5, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 210.50 | 218.90 | 208.00 | 210.00 | 210.00 | - | 92,882 |
| Mar 4, 2026 | 210.00 | 216.00 | 205.10 | 210.00 | 210.00 | - | 41,957 |
| Mar 3, 2026 | 210.10 | 214.00 | 203.00 | 210.00 | 210.00 | -0.94% | 35,164 |
| Mar 2, 2026 | 208.00 | 222.00 | 208.00 | 212.00 | 212.00 | -4.93% | 11,187 |
| Feb 27, 2026 | 230.00 | 233.00 | 223.00 | 223.00 | 223.00 | -3.04% | 5,378 |
| Feb 26, 2026 | 231.25 | 236.80 | 230.00 | 230.00 | 230.00 | -2.54% | 6,289 |
| Feb 25, 2026 | 235.00 | 238.00 | 233.00 | 236.00 | 236.00 | 0.43% | 313 |
| Feb 24, 2026 | 236.00 | 237.90 | 233.50 | 235.00 | 235.00 | -0.42% | 15,952 |
| Feb 23, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.42% | 30,284 |
| Feb 20, 2026 | 243.50 | 243.50 | 237.00 | 237.00 | 237.00 | -0.75% | 8,411 |
| Feb 19, 2026 | 239.95 | 242.00 | 238.00 | 238.80 | 238.80 | 1.60% | 18,408 |
| Feb 18, 2026 | 235.00 | 237.00 | 235.00 | 235.05 | 235.05 | -0.76% | 7,420 |
| Feb 17, 2026 | 237.90 | 238.00 | 234.50 | 236.85 | 236.85 | -0.44% | 18,614 |
| Feb 16, 2026 | 233.00 | 237.90 | 230.00 | 237.90 | 237.90 | 2.10% | 2,390 |
| Feb 13, 2026 | 230.10 | 235.00 | 230.00 | 233.00 | 233.00 | 0.87% | 69,894 |
| Feb 12, 2026 | 231.50 | 231.50 | 227.10 | 231.00 | 231.00 | -0.22% | 8,017 |
| Feb 11, 2026 | 230.00 | 231.50 | 229.00 | 231.50 | 231.50 | 0.65% | 25,668 |
| Feb 10, 2026 | 234.45 | 234.45 | 230.00 | 230.00 | 230.00 | -2.02% | 17,987 |
| Feb 9, 2026 | 233.00 | 235.50 | 230.00 | 234.75 | 234.75 | 2.07% | 708 |
| Feb 6, 2026 | 228.00 | 232.90 | 227.10 | 230.00 | 230.00 | 0.92% | 35,914 |
| Feb 5, 2026 | 231.00 | 234.00 | 227.90 | 227.90 | 227.90 | -2.77% | 4,212 |
| Feb 4, 2026 | 230.50 | 234.40 | 230.50 | 234.40 | 234.40 | 1.47% | 485 |
| Feb 3, 2026 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.43% | 33,517 |
| Feb 2, 2026 | 230.50 | 234.95 | 230.00 | 230.00 | 230.00 | -0.04% | 44,984 |
| Jan 30, 2026 | 231.50 | 237.00 | 230.10 | 230.10 | 230.10 | -0.39% | 10,614 |
| Jan 29, 2026 | 235.00 | 239.00 | 231.00 | 231.00 | 231.00 | -1.70% | 20,602 |
| Jan 28, 2026 | 232.05 | 236.00 | 231.05 | 235.00 | 235.00 | 1.29% | 48,750 |
| Jan 27, 2026 | 231.10 | 234.90 | 231.00 | 232.00 | 232.00 | - | 6,832 |
| Jan 26, 2026 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.28% | 12,132 |
| Jan 23, 2026 | 240.00 | 240.00 | 234.60 | 235.00 | 235.00 | -2.08% | 49,182 |
| Jan 22, 2026 | 234.60 | 244.00 | 234.20 | 240.00 | 240.00 | 2.13% | 1,256 |
| Jan 21, 2026 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -0.84% | 4,588 |
| Jan 20, 2026 | 238.75 | 241.90 | 237.00 | 237.00 | 237.00 | -0.84% | 4,280 |
| Jan 19, 2026 | 240.05 | 245.00 | 238.70 | 239.00 | 239.00 | -1.24% | 7,365 |
| Jan 16, 2026 | 245.00 | 245.00 | 240.10 | 242.00 | 242.00 | - | 12,505 |
| Jan 15, 2026 | 243.10 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 2,786 |
| Jan 13, 2026 | 245.15 | 249.95 | 244.00 | 244.00 | 244.00 | -1.61% | 33,319 |
| Jan 12, 2026 | 250.00 | 252.50 | 245.50 | 248.00 | 248.00 | -0.80% | 15,640 |
| Jan 9, 2026 | 250.00 | 252.00 | 245.10 | 250.00 | 250.00 | -0.79% | 49,267 |
| Jan 8, 2026 | 250.00 | 252.00 | 245.00 | 252.00 | 252.00 | 1.61% | 3,833 |
| Jan 7, 2026 | 251.05 | 254.50 | 248.00 | 248.00 | 248.00 | -2.75% | 5,648 |
| Jan 6, 2026 | 257.00 | 257.90 | 251.05 | 255.00 | 255.00 | -1.16% | 7,780 |
| Jan 5, 2026 | 249.00 | 258.00 | 247.00 | 258.00 | 258.00 | - | 13,649 |
| Jan 2, 2026 | 244.90 | 258.00 | 238.50 | 258.00 | 258.00 | 5.31% | 23,634 |
| Dec 31, 2025 | 238.00 | 245.00 | 236.00 | 245.00 | 245.00 | 3.81% | 26,131 |
| Dec 30, 2025 | 244.90 | 244.90 | 235.00 | 236.00 | 236.00 | 2.61% | 18,877 |
| Dec 29, 2025 | 241.00 | 247.00 | 230.00 | 230.00 | 230.00 | -4.17% | 16,574 |
| Dec 26, 2025 | 245.70 | 249.00 | 240.00 | 240.00 | 240.00 | -5.88% | 57,521 |
| Dec 25, 2025 | 241.60 | 255.00 | 241.60 | 255.00 | 255.00 | 2.82% | 29,452 |
| Dec 24, 2025 | 248.80 | 249.00 | 243.60 | 248.00 | 248.00 | -0.40% | 37,679 |
| Dec 23, 2025 | 245.00 | 249.80 | 242.50 | 249.00 | 249.00 | -0.40% | 159,711 |
| Dec 22, 2025 | 250.00 | 250.00 | 246.50 | 250.00 | 250.00 | 0.40% | 5,519 |
| Dec 19, 2025 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 1.22% | 70,001 |
| Dec 18, 2025 | 250.00 | 251.00 | 246.00 | 246.00 | 246.00 | -1.62% | 23,756 |
| Dec 17, 2025 | 250.90 | 253.00 | 250.00 | 250.05 | 250.05 | 0.02% | 35,008 |
| Dec 16, 2025 | 245.45 | 250.00 | 245.00 | 250.00 | 250.00 | - | 3,621 |
| Dec 15, 2025 | 248.00 | 251.80 | 244.00 | 250.00 | 250.00 | -0.04% | 4,764 |
| Dec 12, 2025 | 250.00 | 251.80 | 242.55 | 250.10 | 250.10 | 0.04% | 4,694 |
| Dec 11, 2025 | 241.00 | 250.00 | 241.00 | 250.00 | 250.00 | - | 1,589 |
| Dec 10, 2025 | 247.50 | 250.00 | 240.50 | 250.00 | 250.00 | 1.63% | 7,959 |
| Dec 9, 2025 | 250.00 | 250.00 | 240.55 | 246.00 | 246.00 | -1.60% | 6,034 |
| Dec 8, 2025 | 250.00 | 250.00 | 240.20 | 250.00 | 250.00 | - | 17,163 |
| Dec 5, 2025 | 237.00 | 250.00 | 236.20 | 250.00 | 250.00 | 2.88% | 10,254 |
| Dec 4, 2025 | 238.20 | 243.00 | 238.20 | 243.00 | 243.00 | - | 2,180 |
| Dec 3, 2025 | 243.00 | 243.00 | 235.20 | 243.00 | 243.00 | - | 1,964 |
| Dec 2, 2025 | 238.20 | 243.00 | 235.15 | 243.00 | 243.00 | 1.67% | 1,907 |
| Dec 1, 2025 | 239.20 | 244.95 | 239.00 | 239.00 | 239.00 | -2.05% | 3,264 |
| Nov 28, 2025 | 240.50 | 245.00 | 239.35 | 244.00 | 244.00 | -0.81% | 3,038 |
| Nov 27, 2025 | 239.20 | 246.00 | 239.20 | 246.00 | 246.00 | 0.41% | 40,688 |
| Nov 26, 2025 | 245.00 | 245.50 | 238.00 | 245.00 | 245.00 | 1.20% | 3,334 |
| Nov 25, 2025 | 239.00 | 242.10 | 235.15 | 242.10 | 242.10 | 0.87% | 9,736 |
| Nov 24, 2025 | 240.00 | 240.00 | 231.25 | 240.00 | 240.00 | -2.04% | 2,314 |
| Nov 21, 2025 | 238.20 | 245.00 | 238.00 | 245.00 | 245.00 | 2.08% | 11,620 |
| Nov 20, 2025 | 240.00 | 241.50 | 240.00 | 240.00 | 240.00 | -0.15% | 25,428 |
| Nov 19, 2025 | 243.65 | 243.65 | 240.20 | 240.35 | 240.35 | -1.35% | 2,494 |
| Nov 17, 2025 | 253.50 | 253.50 | 243.05 | 243.65 | 243.65 | -3.89% | 6,155 |
| Nov 14, 2025 | 243.05 | 253.50 | 243.05 | 253.50 | 253.50 | 2.22% | 9,405 |
| Nov 13, 2025 | 243.30 | 249.70 | 243.30 | 248.00 | 248.00 | 1.22% | 2,904 |
| Nov 12, 2025 | 246.00 | 246.05 | 243.00 | 245.00 | 245.00 | 0.04% | 2,682 |
| Nov 11, 2025 | 252.45 | 253.00 | 244.90 | 244.90 | 244.90 | -3.01% | 20,089 |
| Nov 10, 2025 | 255.00 | 255.00 | 252.45 | 252.50 | 252.50 | -0.94% | 1,193 |
| Nov 7, 2025 | 252.35 | 255.00 | 252.35 | 254.90 | 254.90 | 0.91% | 1,456 |
| Nov 5, 2025 | 258.00 | 258.00 | 252.60 | 252.60 | 252.60 | -2.09% | 687 |
| Nov 4, 2025 | 252.10 | 259.00 | 252.10 | 258.00 | 258.00 | -0.77% | 502 |
| Nov 3, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 1.96% | 32,072 |
| Oct 31, 2025 | 256.80 | 256.90 | 249.20 | 255.00 | 255.00 | - | 10,936 |
| Oct 30, 2025 | 253.00 | 256.80 | 249.10 | 255.00 | 255.00 | 2.37% | 18,883 |
| Oct 29, 2025 | 251.90 | 253.00 | 248.10 | 249.10 | 249.10 | -0.16% | 481 |
| Oct 28, 2025 | 252.00 | 252.00 | 248.10 | 249.50 | 249.50 | -1.03% | 30,611 |
| Oct 27, 2025 | 251.30 | 253.00 | 251.30 | 252.10 | 252.10 | -3.00% | 2,835 |
| Oct 24, 2025 | 257.00 | 259.90 | 250.00 | 259.90 | 259.90 | 1.92% | 17,702 |
| Oct 23, 2025 | 258.00 | 258.00 | 247.30 | 255.00 | 255.00 | -1.92% | 5,951 |
| Oct 22, 2025 | 250.00 | 260.00 | 240.10 | 260.00 | 260.00 | 4.42% | 36,112 |
| Oct 21, 2025 | 239.95 | 249.00 | 239.95 | 249.00 | 249.00 | 4.23% | 21,680 |
| Oct 20, 2025 | 239.00 | 240.00 | 233.50 | 238.90 | 238.90 | 2.09% | 1,126 |
| Oct 17, 2025 | 232.10 | 239.00 | 232.10 | 234.00 | 234.00 | 0.99% | 14,839 |
| Oct 16, 2025 | 230.00 | 239.00 | 230.00 | 231.70 | 231.70 | -2.61% | 48,210 |
| Oct 15, 2025 | 235.50 | 241.90 | 230.00 | 237.90 | 237.90 | 1.23% | 4,859 |
| Oct 14, 2025 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | -2.49% | 26,703 |
| Oct 13, 2025 | 238.10 | 243.95 | 238.10 | 241.00 | 241.00 | 0.42% | 3,901 |