Societe d'Equipement Domestique et Menager (EQDOM) S.A (CBSE:EQD)
Morocco
· Delayed Price · Currency is MAD 1,277.00
0.00 (0.00%)
At close: Dec 5, 2025
CBSE:EQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 36 |
| Sep 4, 2025 | 1,384.00 | 1,385.00 | 1,310.00 | 1,369.00 | 1,369.00 | -1.16% | 56 |
| Sep 3, 2025 | 1,384.00 | 1,385.00 | 1,384.00 | 1,385.00 | 1,385.00 | 0.36% | 5 |
| Sep 2, 2025 | 1,277.00 | 1,391.00 | 1,277.00 | 1,380.00 | 1,380.00 | 9.09% | 6,230 |
| Sep 1, 2025 | 1,210.00 | 1,290.00 | 1,207.00 | 1,265.00 | 1,265.00 | 6.66% | 468 |
| Aug 29, 2025 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | -5.50% | 38 |
| Aug 28, 2025 | 1,206.00 | 1,255.00 | 1,150.00 | 1,255.00 | 1,255.00 | 4.15% | 449 |
| Aug 26, 2025 | 1,211.00 | 1,211.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 80 |
| Aug 25, 2025 | 1,206.00 | 1,206.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.03% | 15 |
| Aug 22, 2025 | 1,275.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.61% | 279 |
| Aug 19, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 2.57% | 10 |
| Aug 18, 2025 | 1,175.00 | 1,244.00 | 1,175.00 | 1,244.00 | 1,244.00 | -2.74% | 364 |
| Aug 15, 2025 | 1,299.00 | 1,299.00 | 1,279.00 | 1,279.00 | 1,279.00 | 2.73% | 24 |
| Aug 13, 2025 | 1,280.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | -1.81% | 124 |
| Aug 12, 2025 | 1,310.00 | 1,310.00 | 1,266.00 | 1,268.00 | 1,268.00 | -2.46% | 232 |
| Aug 11, 2025 | 1,311.00 | 1,359.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 319 |
| Aug 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1,022 |
| Aug 7, 2025 | 1,235.00 | 1,300.00 | 1,234.00 | 1,300.00 | 1,300.00 | 5.26% | 2,551 |
| Aug 6, 2025 | 1,205.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | - | 82 |
| Aug 5, 2025 | 1,222.00 | 1,245.00 | 1,222.00 | 1,235.00 | 1,235.00 | 5.11% | 2,817 |
| Aug 4, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.49% | 6,393 |
| Aug 1, 2025 | 1,180.00 | 1,212.00 | 1,180.00 | 1,205.00 | 1,205.00 | 5.06% | 1,600 |
| Jul 31, 2025 | 1,103.00 | 1,147.00 | 1,103.00 | 1,147.00 | 1,147.00 | 4.18% | 5,272 |
| Jul 29, 2025 | 1,101.00 | 1,102.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.36% | 188 |
| Jul 28, 2025 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.27% | 10 |
| Jul 25, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 1 |
| Jul 23, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 1 |
| Jul 22, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 2 |
| Jul 18, 2025 | 1,139.00 | 1,170.00 | 1,105.00 | 1,110.00 | 1,110.00 | -5.45% | 2,975 |
| Jul 17, 2025 | 1,151.00 | 1,174.00 | 1,151.00 | 1,174.00 | 1,174.00 | 3.80% | 1,001 |
| Jul 16, 2025 | 1,120.00 | 1,131.00 | 1,120.00 | 1,131.00 | 1,131.00 | 1.62% | 11 |
| Jul 15, 2025 | 1,108.00 | 1,199.00 | 1,108.00 | 1,113.00 | 1,113.00 | -8.02% | 698 |
| Jul 14, 2025 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 9.90% | 786 |
| Jul 11, 2025 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | -7.40% | 250 |
| Jul 9, 2025 | 1,130.00 | 1,189.00 | 1,130.00 | 1,189.00 | 1,189.00 | 9.38% | 7,600 |
| Jul 8, 2025 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.28% | 15 |
| Jul 7, 2025 | 1,083.00 | 1,084.00 | 1,083.00 | 1,084.00 | 1,084.00 | -0.55% | 112 |
| Jul 4, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | -6.44% | 91 |
| Jul 3, 2025 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | -7.54% | 25 |
| Jun 30, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 9.95% | 2,000 |
| Jun 26, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 6.60% | 305 |
| Jun 20, 2025 | 1,066.00 | 1,144.00 | 1,066.00 | 1,075.00 | 1,075.00 | -8.12% | 507 |
| Jun 17, 2025 | 1,060.00 | 1,170.00 | 1,060.00 | 1,170.00 | 1,170.00 | 0.86% | 44 |
| Jun 16, 2025 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,160.00 | 7.51% | 12 |
| Jun 13, 2025 | 1,082.00 | 1,114.00 | 1,079.00 | 1,079.00 | 1,079.00 | -9.93% | 289 |
| Jun 12, 2025 | 1,118.00 | 1,198.00 | 1,118.00 | 1,198.00 | 1,198.00 | 9.91% | 380 |
| Jun 11, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 38 |
| Jun 10, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.40% | 2 |
| Jun 5, 2025 | 1,067.00 | 1,075.00 | 1,057.00 | 1,075.00 | 1,075.00 | 2.19% | 68 |