CFG Bank SA (CBSE:CFG)
Morocco
· Delayed Price · Currency is MAD 250.00
+7.00 (2.88%)
At close: Dec 5, 2025
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 237.00 | 244.00 | 237.00 | 240.00 | 240.00 | - | 34,534 |
| Oct 9, 2025 | 240.00 | 245.90 | 240.00 | 240.00 | 240.00 | -0.41% | 25,357 |
| Oct 8, 2025 | 247.85 | 247.85 | 240.00 | 241.00 | 241.00 | -1.25% | 54,092 |
| Oct 7, 2025 | 248.00 | 248.00 | 244.00 | 244.05 | 244.05 | -0.18% | 13,438 |
| Oct 6, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | 244.50 | -0.20% | 2,995 |
| Oct 3, 2025 | 238.00 | 246.15 | 238.00 | 245.00 | 245.00 | 4.26% | 58,436 |
| Oct 2, 2025 | 230.00 | 239.95 | 223.00 | 235.00 | 235.00 | 0.86% | 33,344 |
| Oct 1, 2025 | 241.00 | 243.40 | 230.00 | 233.00 | 233.00 | -3.36% | 17,087 |
| Sep 30, 2025 | 245.00 | 247.00 | 240.00 | 241.10 | 241.10 | -1.61% | 46,108 |
| Sep 29, 2025 | 255.00 | 255.00 | 245.05 | 245.05 | 245.05 | -3.90% | 20,815 |
| Sep 26, 2025 | 255.00 | 256.00 | 246.00 | 255.00 | 255.00 | - | 57,273 |
| Sep 25, 2025 | 259.50 | 259.50 | 255.00 | 255.00 | 255.00 | -1.16% | 50,524 |
| Sep 24, 2025 | 259.10 | 260.00 | 255.00 | 258.00 | 258.00 | -0.81% | 12,541 |
| Sep 23, 2025 | 261.75 | 262.00 | 259.00 | 260.10 | 260.10 | -0.69% | 45,800 |
| Sep 22, 2025 | 260.00 | 262.00 | 255.00 | 261.90 | 261.90 | 0.73% | 14,740 |
| Sep 19, 2025 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 1.96% | 9,148 |
| Sep 18, 2025 | 258.00 | 259.00 | 255.00 | 255.00 | 255.00 | -0.78% | 9,773 |
| Sep 17, 2025 | 257.10 | 262.90 | 257.00 | 257.00 | 257.00 | -1.15% | 10,522 |
| Sep 16, 2025 | 261.00 | 263.95 | 260.00 | 260.00 | 260.00 | -0.02% | 26,042 |
| Sep 15, 2025 | 264.00 | 266.00 | 260.05 | 260.05 | 260.05 | -0.36% | 33,202 |
| Sep 12, 2025 | 252.95 | 262.00 | 252.30 | 261.00 | 261.00 | 4.36% | 276,632 |
| Sep 11, 2025 | 250.00 | 252.00 | 246.00 | 250.10 | 250.10 | 2.50% | 86,318 |
| Sep 10, 2025 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 13,107 |
| Sep 9, 2025 | 247.00 | 249.00 | 243.00 | 246.00 | 246.00 | -1.20% | 34,099 |
| Sep 8, 2025 | 248.05 | 250.00 | 246.55 | 249.00 | 249.00 | -0.40% | 47,432 |
| Sep 4, 2025 | 248.10 | 252.00 | 247.00 | 250.00 | 250.00 | 0.81% | 15,372 |
| Sep 3, 2025 | 248.10 | 251.00 | 246.10 | 248.00 | 248.00 | -0.80% | 8,486 |
| Sep 2, 2025 | 253.80 | 253.80 | 245.00 | 250.00 | 250.00 | -0.04% | 13,620 |
| Sep 1, 2025 | 255.00 | 255.00 | 250.00 | 250.10 | 250.10 | -1.54% | 63,539 |
| Aug 29, 2025 | 254.70 | 254.70 | 250.00 | 254.00 | 254.00 | 1.54% | 31,401 |
| Aug 28, 2025 | 257.05 | 259.00 | 250.00 | 250.15 | 250.15 | 0.66% | 83,812 |
| Aug 27, 2025 | 247.00 | 249.00 | 247.00 | 248.50 | 248.50 | -0.60% | 4,797 |
| Aug 26, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.42% | 21,865 |
| Aug 25, 2025 | 246.50 | 246.50 | 242.10 | 244.10 | 244.10 | -0.97% | 2,876 |
| Aug 22, 2025 | 242.00 | 246.50 | 242.00 | 246.50 | 246.50 | 1.86% | 18,200 |
| Aug 19, 2025 | 242.00 | 242.00 | 241.20 | 242.00 | 242.00 | -0.21% | 4,002 |
| Aug 18, 2025 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | -1.18% | 7,865 |
| Aug 15, 2025 | 248.00 | 248.00 | 244.00 | 245.40 | 245.40 | -1.01% | 16,407 |
| Aug 13, 2025 | 244.10 | 248.00 | 242.10 | 247.90 | 247.90 | 1.39% | 12,283 |
| Aug 12, 2025 | 242.40 | 246.90 | 242.00 | 244.50 | 244.50 | 0.87% | 164,118 |
| Aug 11, 2025 | 244.95 | 246.90 | 241.15 | 242.40 | 242.40 | 0.58% | 1,788 |
| Aug 8, 2025 | 245.35 | 248.00 | 241.00 | 241.00 | 241.00 | -2.23% | 20,143 |
| Aug 7, 2025 | 246.00 | 249.00 | 245.05 | 246.50 | 246.50 | 0.20% | 8,276 |
| Aug 6, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 13,245 |
| Aug 5, 2025 | 249.95 | 253.00 | 248.00 | 250.00 | 250.00 | 0.81% | 320,792 |
| Aug 4, 2025 | 249.00 | 250.00 | 243.00 | 248.00 | 248.00 | -0.80% | 2,247 |
| Aug 1, 2025 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 0.81% | 30,049 |
| Jul 31, 2025 | 246.00 | 250.00 | 245.00 | 248.00 | 248.00 | 0.73% | 9,068 |
| Jul 29, 2025 | 248.00 | 254.00 | 246.00 | 246.20 | 246.20 | -0.73% | 13,559 |
| Jul 28, 2025 | 250.00 | 253.00 | 248.00 | 248.00 | 248.00 | -2.75% | 65,824 |
| Jul 25, 2025 | 250.05 | 255.00 | 250.05 | 255.00 | 255.00 | 2.82% | 229,244 |
| Jul 24, 2025 | 249.00 | 249.00 | 241.05 | 248.00 | 248.00 | - | 9,102 |
| Jul 23, 2025 | 243.35 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | 91,059 |
| Jul 22, 2025 | 249.00 | 249.00 | 245.00 | 246.00 | 246.00 | - | 2,106 |
| Jul 21, 2025 | 248.95 | 250.00 | 243.00 | 246.00 | 246.00 | -1.58% | 6,734 |
| Jul 18, 2025 | 235.00 | 249.95 | 235.00 | 249.95 | 249.95 | 2.44% | 67,115 |
| Jul 17, 2025 | 228.10 | 244.00 | 228.10 | 244.00 | 244.00 | 4.72% | 79,333 |
| Jul 16, 2025 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 0.22% | 38,579 |
| Jul 15, 2025 | 226.80 | 232.50 | 226.80 | 232.50 | 232.50 | 2.33% | 28,647 |
| Jul 14, 2025 | 228.00 | 229.50 | 227.00 | 227.20 | 227.20 | -2.49% | 3,592 |
| Jul 11, 2025 | 226.60 | 233.00 | 226.50 | 233.00 | 233.00 | 2.42% | 16,985 |
| Jul 10, 2025 | 227.00 | 229.00 | 226.70 | 227.50 | 227.50 | -0.44% | 10,054 |