Societe d'Equipement Domestique et Menager (EQDOM) S.A (CBSE:EQD)
Morocco
· Delayed Price · Currency is MAD 1,336.00
-83.00 (-5.85%)
At close: Mar 9, 2026
CBSE:EQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -5.85% | 20 |
| Mar 6, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1.43% | 1,500 |
| Mar 4, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.76% | 35 |
| Mar 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.42% | 68 |
| Feb 27, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | 1,576 |
| Feb 26, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 265 |
| Feb 24, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.06% | 957 |
| Feb 23, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.71% | 10 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 30 |
| Feb 19, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.20% | 3,080 |
| Feb 18, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - | 51 |
| Feb 17, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.07% | 70 |
| Feb 16, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1.36% | 1,600 |
| Feb 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.45% | 1,357 |
| Feb 6, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 3.29% | 702 |
| Feb 5, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 2.93% | 38 |
| Feb 3, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | -5.94% | 15 |
| Jan 30, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 4,160 |
| Jan 29, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.29% | 1,095 |
| Jan 27, 2026 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.14% | 144 |
| Jan 26, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.14% | 212 |
| Jan 23, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | 72 |
| Jan 22, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | -0.07% | 75 |
| Jan 21, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.07% | 70 |
| Jan 20, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.50% | 71 |
| Jan 19, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.14% | 70 |
| Jan 16, 2026 | 1,370.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1.16% | 3,255 |
| Jan 15, 2026 | 1,311.00 | 1,379.00 | 1,311.00 | 1,379.00 | 1,379.00 | -1.36% | 110 |
| Jan 13, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 3.56% | 10 |
| Jan 12, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,350.00 | - | 314 |
| Jan 9, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.60% | 1,230 |
| Jan 8, 2026 | 1,350.00 | 1,399.00 | 1,350.00 | 1,386.00 | 1,386.00 | 0.51% | 1,060 |
| Jan 6, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,379.00 | 1,379.00 | 2.22% | 48 |
| Jan 5, 2026 | 1,320.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,349.00 | 2.20% | 294 |
| Jan 2, 2026 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,320.00 | 1.77% | 282 |
| Dec 31, 2025 | 1,289.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,297.00 | 9.92% | 1,060 |
| Dec 30, 2025 | 1,314.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | -9.92% | 1,484 |
| Dec 29, 2025 | 1,205.00 | 1,319.00 | 1,200.00 | 1,310.00 | 1,310.00 | 9.17% | 1,822 |
| Dec 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 1,018 |
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | - | 49 |
| Dec 23, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 923 |
| Dec 22, 2025 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.78% | 2,360 |
| Dec 19, 2025 | 1,287.00 | 1,291.00 | 1,287.00 | 1,290.00 | 1,290.00 | 1.98% | 9,277 |
| Dec 17, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | - |
| Dec 16, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.69% | 2 |
| Dec 12, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.01% | 5 |
| Dec 11, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.78% | 5 |
| Dec 10, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 5 |
| Dec 5, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 10 |
| Dec 4, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,277.00 | 2.16% | 17 |
| Dec 3, 2025 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 18 |
| Dec 2, 2025 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.40% | 4 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.32% | 20 |
| Nov 28, 2025 | 1,245.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.08% | 15 |
| Nov 27, 2025 | 1,225.00 | 1,247.00 | 1,225.00 | 1,247.00 | 1,247.00 | 0.16% | 30 |
| Nov 26, 2025 | 1,222.00 | 1,245.00 | 1,222.00 | 1,245.00 | 1,245.00 | -0.88% | 3 |
| Nov 24, 2025 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 2.87% | 1 |
| Nov 21, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | 212 |
| Nov 19, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.31% | 14 |
| Nov 17, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.08% | 13 |
| Nov 10, 2025 | 1,217.00 | 1,277.00 | 1,217.00 | 1,277.00 | 1,277.00 | -0.23% | 52 |
| Nov 7, 2025 | 1,246.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,280.00 | 2.40% | 6 |
| Nov 4, 2025 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.34% | 103 |
| Oct 30, 2025 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 129 |
| Oct 29, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 21 |
| Oct 28, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 45 |
| Oct 24, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 31 |
| Oct 22, 2025 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2.46% | 4,311 |
| Oct 21, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 20 |
| Oct 20, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.61% | 20 |
| Oct 17, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3.33% | 300 |
| Oct 15, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.23% | 1 |
| Oct 14, 2025 | 1,235.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 3.33% | 5,026 |
| Oct 13, 2025 | 1,237.00 | 1,237.00 | 1,200.00 | 1,200.00 | 1,200.00 | -3.23% | 25 |
| Oct 10, 2025 | 1,236.00 | 1,245.00 | 1,236.00 | 1,240.00 | 1,240.00 | -0.80% | 30 |
| Oct 7, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 34 |
| Oct 3, 2025 | 1,220.00 | 1,260.00 | 1,203.00 | 1,260.00 | 1,260.00 | 1.61% | 120 |
| Oct 2, 2025 | 1,232.00 | 1,240.00 | 1,232.00 | 1,240.00 | 1,240.00 | -4.62% | 30 |
| Sep 30, 2025 | 1,260.00 | 1,300.00 | 1,230.00 | 1,300.00 | 1,300.00 | - | 1,036 |
| Sep 29, 2025 | 1,298.00 | 1,300.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 100 |
| Sep 26, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.46% | 1,500 |
| Sep 25, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.61% | 7,798 |
| Sep 24, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.74% | 6 |
| Sep 22, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1,000 |
| Sep 19, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.97% | 267 |
| Sep 18, 2025 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.82% | 63 |
| Sep 12, 2025 | 1,251.00 | 1,348.00 | 1,251.00 | 1,348.00 | 1,348.00 | -1.25% | 94 |
| Sep 11, 2025 | 1,215.00 | 1,365.00 | 1,215.00 | 1,365.00 | 1,365.00 | 5.00% | 6 |
| Sep 10, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 996 |
| Sep 9, 2025 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.04% | 271 |