Cosumar SA (CBSE:CSR)
Morocco
· Delayed Price · Currency is MAD 189.00
-1.00 (-0.53%)
At close: Apr 28, 2026
Cosumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 193.85 | 193.85 | 189.00 | 189.00 | 189.00 | -0.53% | 7,402 |
| Apr 27, 2026 | 193.95 | 193.95 | 190.00 | 190.00 | 190.00 | 1.06% | 7,598 |
| Apr 24, 2026 | 194.50 | 196.00 | 188.00 | 188.00 | 188.00 | -3.07% | 77,405 |
| Apr 23, 2026 | 193.90 | 194.30 | 193.00 | 193.95 | 193.95 | -0.03% | 1,351 |
| Apr 22, 2026 | 193.10 | 195.00 | 193.00 | 194.00 | 194.00 | - | 856 |
| Apr 21, 2026 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1.09% | 7,385 |
| Apr 20, 2026 | 192.00 | 192.00 | 190.50 | 191.90 | 191.90 | -1.59% | 18,294 |
| Apr 17, 2026 | 190.00 | 199.90 | 189.90 | 195.00 | 195.00 | 2.69% | 124,868 |
| Apr 16, 2026 | 192.10 | 192.95 | 189.65 | 189.90 | 189.90 | -0.05% | 13,909 |
| Apr 15, 2026 | 193.00 | 193.95 | 190.00 | 190.00 | 190.00 | -0.68% | 28,232 |
| Apr 14, 2026 | 193.00 | 194.90 | 191.15 | 191.30 | 191.30 | -0.36% | 21,408 |
| Apr 13, 2026 | 192.95 | 192.95 | 192.00 | 192.00 | 192.00 | -0.52% | 3,841 |
| Apr 10, 2026 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 54,629 |
| Apr 9, 2026 | 195.00 | 196.90 | 193.00 | 193.00 | 193.00 | -0.87% | 19,179 |
| Apr 8, 2026 | 195.00 | 196.95 | 194.70 | 194.70 | 194.70 | 0.88% | 51,962 |
| Apr 7, 2026 | 194.90 | 194.90 | 191.00 | 193.00 | 193.00 | - | 2,088 |
| Apr 6, 2026 | 194.95 | 195.00 | 192.00 | 193.00 | 193.00 | 0.52% | 2,301 |
| Apr 3, 2026 | 194.70 | 194.70 | 191.50 | 192.00 | 192.00 | -1.44% | 8,162 |
| Apr 2, 2026 | 194.90 | 194.90 | 192.10 | 194.80 | 194.80 | 0.46% | 1,716 |
| Apr 1, 2026 | 195.00 | 195.00 | 191.50 | 193.90 | 193.90 | 1.04% | 8,963 |
| Mar 31, 2026 | 192.00 | 193.70 | 191.05 | 191.90 | 191.90 | -0.05% | 2,704 |
| Mar 30, 2026 | 192.00 | 193.50 | 190.60 | 192.00 | 192.00 | 1.05% | 446 |
| Mar 27, 2026 | 192.00 | 193.90 | 190.00 | 190.00 | 190.00 | -0.47% | 33,901 |
| Mar 26, 2026 | 195.00 | 195.00 | 190.90 | 190.90 | 190.90 | -1.72% | 20,039 |
| Mar 25, 2026 | 193.40 | 196.00 | 190.55 | 194.25 | 194.25 | 2.24% | 9,720 |
| Mar 24, 2026 | 192.00 | 192.80 | 190.00 | 190.00 | 190.00 | 1.06% | 26,930 |
| Mar 19, 2026 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | -1.57% | 44,048 |
| Mar 18, 2026 | 190.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 16,517 |
| Mar 17, 2026 | 192.00 | 194.95 | 189.80 | 190.00 | 190.00 | -2.56% | 63,762 |
| Mar 16, 2026 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 2.63% | 54,879 |
| Mar 13, 2026 | 191.00 | 191.80 | 186.30 | 190.00 | 190.00 | 0.48% | 117,619 |
| Mar 12, 2026 | 191.70 | 191.70 | 189.00 | 189.10 | 189.10 | 0.05% | 48,199 |
| Mar 11, 2026 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 2.16% | 71,963 |
| Mar 10, 2026 | 189.00 | 189.00 | 182.50 | 185.00 | 185.00 | 5.56% | 97,093 |
| Mar 9, 2026 | 175.00 | 180.00 | 175.00 | 175.25 | 175.25 | -3.63% | 66,346 |
| Mar 6, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 9.98% | 3,555 |
| Mar 5, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 9.98% | 176 |
| Mar 4, 2026 | 183.00 | 183.00 | 150.35 | 150.35 | 150.35 | -9.97% | 96,299 |
| Mar 3, 2026 | 186.00 | 189.00 | 167.00 | 167.00 | 167.00 | -9.73% | 163,116 |
| Mar 2, 2026 | 185.00 | 189.00 | 185.00 | 185.00 | 185.00 | -2.63% | 96,708 |
| Feb 27, 2026 | 197.50 | 199.95 | 190.00 | 190.00 | 190.00 | -3.23% | 83,562 |
| Feb 26, 2026 | 202.45 | 202.45 | 196.35 | 196.35 | 196.35 | -1.53% | 29,100 |
| Feb 25, 2026 | 204.40 | 204.40 | 199.40 | 199.40 | 199.40 | -1.24% | 24,919 |
| Feb 24, 2026 | 201.05 | 204.75 | 201.05 | 201.90 | 201.90 | -1.03% | 41,569 |
| Feb 23, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 36,300 |
| Feb 20, 2026 | 204.00 | 204.00 | 201.50 | 202.00 | 202.00 | -0.49% | 38,199 |
| Feb 19, 2026 | 204.80 | 204.80 | 202.00 | 203.00 | 203.00 | 0.74% | 10,685 |
| Feb 18, 2026 | 202.00 | 202.00 | 201.25 | 201.50 | 201.50 | -0.25% | 34,460 |
| Feb 17, 2026 | 202.00 | 202.00 | 201.20 | 202.00 | 202.00 | -0.44% | 22,167 |
| Feb 16, 2026 | 203.45 | 203.45 | 200.50 | 202.90 | 202.90 | 1.45% | 9,487 |
| Feb 13, 2026 | 203.85 | 203.85 | 200.00 | 200.00 | 200.00 | -1.48% | 36,512 |
| Feb 12, 2026 | 203.90 | 203.90 | 201.00 | 203.00 | 203.00 | - | 19,843 |
| Feb 11, 2026 | 202.00 | 203.10 | 200.30 | 203.00 | 203.00 | - | 23,435 |
| Feb 10, 2026 | 204.85 | 204.85 | 200.00 | 203.00 | 203.00 | - | 10,752 |
| Feb 9, 2026 | 203.00 | 204.85 | 202.00 | 203.00 | 203.00 | 0.02% | 756 |
| Feb 6, 2026 | 200.00 | 204.00 | 200.00 | 202.95 | 202.95 | 1.47% | 32,499 |
| Feb 5, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -1.96% | 19,235 |
| Feb 4, 2026 | 206.00 | 207.70 | 200.00 | 204.00 | 204.00 | 0.49% | 21,621 |
| Feb 3, 2026 | 206.00 | 208.50 | 203.00 | 203.00 | 203.00 | - | 22,538 |
| Feb 2, 2026 | 207.00 | 210.50 | 203.00 | 203.00 | 203.00 | -1.46% | 37,183 |
| Jan 30, 2026 | 211.00 | 211.90 | 206.00 | 206.00 | 206.00 | -2.37% | 6,199 |
| Jan 29, 2026 | 208.00 | 214.90 | 205.05 | 211.00 | 211.00 | 1.44% | 12,878 |
| Jan 28, 2026 | 207.00 | 208.00 | 203.15 | 208.00 | 208.00 | 2.46% | 2,289 |
| Jan 27, 2026 | 204.90 | 204.90 | 202.00 | 203.00 | 203.00 | 0.50% | 102,326 |
| Jan 26, 2026 | 208.95 | 208.95 | 202.00 | 202.00 | 202.00 | -0.49% | 3,546 |
| Jan 23, 2026 | 208.90 | 208.90 | 203.00 | 203.00 | 203.00 | -2.31% | 43,249 |
| Jan 22, 2026 | 208.70 | 208.95 | 206.60 | 207.80 | 207.80 | 1.86% | 20,836 |
| Jan 21, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 8,416 |
| Jan 20, 2026 | 209.10 | 209.25 | 205.00 | 208.00 | 208.00 | -0.48% | 8,153 |
| Jan 19, 2026 | 212.50 | 212.50 | 209.00 | 209.00 | 209.00 | -0.45% | 18,925 |
| Jan 16, 2026 | 212.25 | 212.25 | 209.10 | 209.95 | 209.95 | -0.02% | 23,548 |
| Jan 15, 2026 | 212.40 | 212.40 | 209.15 | 210.00 | 210.00 | - | 15,944 |
| Jan 13, 2026 | 211.90 | 212.00 | 210.00 | 210.00 | 210.00 | -0.71% | 13,716 |
| Jan 12, 2026 | 212.00 | 212.00 | 210.00 | 211.50 | 211.50 | - | 9,745 |
| Jan 9, 2026 | 211.95 | 212.00 | 208.10 | 211.50 | 211.50 | 0.07% | 101,105 |
| Jan 8, 2026 | 212.90 | 212.90 | 208.30 | 211.35 | 211.35 | 2.05% | 55,307 |
| Jan 7, 2026 | 214.50 | 214.50 | 207.10 | 207.10 | 207.10 | -3.00% | 6,041 |
| Jan 6, 2026 | 213.50 | 214.85 | 210.60 | 213.50 | 213.50 | 1.18% | 62,934 |
| Jan 5, 2026 | 207.00 | 213.00 | 207.00 | 211.00 | 211.00 | 1.93% | 76,943 |
| Jan 2, 2026 | 204.80 | 207.00 | 201.60 | 207.00 | 207.00 | 1.72% | 47,664 |
| Dec 31, 2025 | 200.00 | 203.50 | 198.00 | 203.50 | 203.50 | 3.30% | 17,844 |
| Dec 30, 2025 | 198.00 | 199.45 | 197.00 | 197.00 | 197.00 | 2.07% | 31,709 |
| Dec 29, 2025 | 200.00 | 202.85 | 193.00 | 193.00 | 193.00 | 1.58% | 13,349 |
| Dec 26, 2025 | 200.00 | 202.00 | 190.00 | 190.00 | 190.00 | -4.04% | 114,809 |
| Dec 25, 2025 | 200.00 | 202.85 | 198.00 | 198.00 | 198.00 | -1.00% | 40,484 |
| Dec 24, 2025 | 202.95 | 202.95 | 200.00 | 200.00 | 200.00 | -0.94% | 3,044 |
| Dec 23, 2025 | 201.00 | 203.00 | 200.00 | 201.90 | 201.90 | 0.95% | 1,134 |
| Dec 22, 2025 | 200.05 | 204.40 | 200.00 | 200.00 | 200.00 | - | 56,132 |
| Dec 19, 2025 | 204.60 | 204.60 | 200.00 | 200.00 | 200.00 | -1.48% | 49,537 |
| Dec 18, 2025 | 204.90 | 204.90 | 201.10 | 203.00 | 203.00 | -0.34% | 5,636 |
| Dec 17, 2025 | 202.00 | 204.50 | 201.55 | 203.70 | 203.70 | 1.85% | 38,995 |
| Dec 16, 2025 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1.19% | 45,484 |
| Dec 15, 2025 | 198.00 | 200.00 | 197.05 | 197.65 | 197.65 | 0.30% | 1,126 |
| Dec 12, 2025 | 201.95 | 201.95 | 197.05 | 197.05 | 197.05 | -0.98% | 6,706 |
| Dec 11, 2025 | 199.40 | 205.00 | 199.00 | 199.00 | 199.00 | 0.51% | 6,874 |
| Dec 10, 2025 | 198.00 | 199.40 | 197.00 | 198.00 | 198.00 | - | 31,735 |
| Dec 9, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 0.51% | 37,537 |
| Dec 8, 2025 | 200.00 | 202.90 | 197.00 | 197.00 | 197.00 | -0.51% | 32,798 |
| Dec 5, 2025 | 197.00 | 198.90 | 197.00 | 198.00 | 198.00 | 0.51% | 131,244 |
| Dec 4, 2025 | 200.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 2,363 |