CFG Bank SA (CBSE:CFG)
Morocco
· Delayed Price · Currency is MAD 215.00
-4.00 (-1.83%)
At close: Apr 27, 2026
CFG Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | -1.83% | 51,237 |
| Apr 24, 2026 | 215.50 | 219.00 | 213.00 | 219.00 | 219.00 | 0.48% | 9,749 |
| Apr 23, 2026 | 218.10 | 218.10 | 215.50 | 217.95 | 217.95 | 0.23% | 540 |
| Apr 22, 2026 | 218.00 | 218.00 | 215.00 | 217.45 | 217.45 | -0.11% | 115 |
| Apr 21, 2026 | 212.00 | 219.90 | 212.00 | 217.70 | 217.70 | 2.59% | 3,357 |
| Apr 20, 2026 | 212.10 | 216.90 | 211.00 | 212.20 | 212.20 | -3.11% | 22,324 |
| Apr 17, 2026 | 214.90 | 222.00 | 212.00 | 219.00 | 219.00 | 3.06% | 51,505 |
| Apr 16, 2026 | 215.90 | 217.00 | 212.50 | 212.50 | 212.50 | 0.24% | 41,626 |
| Apr 15, 2026 | 212.40 | 217.00 | 210.50 | 212.00 | 212.00 | - | 23,187 |
| Apr 14, 2026 | 211.95 | 212.40 | 208.00 | 212.00 | 212.00 | 1.92% | 4,591 |
| Apr 13, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | - | 2,212 |
| Apr 10, 2026 | 211.95 | 211.95 | 207.00 | 208.00 | 208.00 | - | 77,387 |
| Apr 9, 2026 | 210.00 | 211.95 | 208.00 | 208.00 | 208.00 | -0.95% | 21,617 |
| Apr 8, 2026 | 211.00 | 212.00 | 206.00 | 210.00 | 210.00 | 4.48% | 16,893 |
| Apr 7, 2026 | 204.10 | 210.00 | 201.00 | 201.00 | 201.00 | -2.19% | 52,975 |
| Apr 6, 2026 | 209.00 | 209.00 | 205.50 | 205.50 | 205.50 | -1.67% | 400,468 |
| Apr 3, 2026 | 203.00 | 209.00 | 202.60 | 209.00 | 209.00 | 2.45% | 78,386 |
| Apr 2, 2026 | 202.90 | 207.00 | 202.80 | 204.00 | 204.00 | - | 22,432 |
| Apr 1, 2026 | 207.95 | 211.00 | 204.00 | 204.00 | 204.00 | 2.00% | 260,337 |
| Mar 31, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 29,184 |
| Mar 30, 2026 | 203.40 | 209.40 | 200.00 | 200.00 | 200.00 | -1.48% | 19,394 |
| Mar 27, 2026 | 209.90 | 209.90 | 203.00 | 203.00 | 203.00 | -0.98% | 41,053 |
| Mar 26, 2026 | 210.00 | 213.00 | 205.00 | 205.00 | 205.00 | -2.38% | 10,639 |
| Mar 25, 2026 | 207.05 | 214.00 | 207.05 | 210.00 | 210.00 | - | 5,834 |
| Mar 24, 2026 | 212.00 | 214.00 | 207.00 | 210.00 | 210.00 | 0.96% | 18,554 |
| Mar 19, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -3.21% | 29,024 |
| Mar 18, 2026 | 207.00 | 214.90 | 204.50 | 214.90 | 214.90 | 3.57% | 18,795 |
| Mar 17, 2026 | 202.50 | 208.40 | 202.50 | 207.50 | 207.50 | 2.72% | 8,938 |
| Mar 16, 2026 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.46% | 3,966 |
| Mar 13, 2026 | 212.00 | 213.00 | 202.50 | 205.00 | 205.00 | -3.39% | 90,635 |
| Mar 12, 2026 | 205.50 | 212.20 | 204.60 | 212.20 | 212.20 | 3.51% | 469,151 |
| Mar 11, 2026 | 207.90 | 209.80 | 200.60 | 205.00 | 205.00 | 2.19% | 34,876 |
| Mar 10, 2026 | 210.00 | 214.30 | 200.60 | 200.60 | 200.60 | -0.69% | 73,898 |
| Mar 9, 2026 | 200.50 | 211.00 | 195.95 | 202.00 | 202.00 | -2.88% | 53,135 |
| Mar 6, 2026 | 217.90 | 217.90 | 208.00 | 208.00 | 208.00 | -0.95% | 52,851 |
| 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 |