Fenie Brossette S.A. (CBSE:FBR)
Morocco
· Delayed Price · Currency is MAD 405.30
-7.70 (-1.86%)
At close: Dec 5, 2025
Fenie Brossette Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 405.00 | 416.90 | 405.00 | 405.30 | 405.30 | -1.86% | 517 |
| Dec 4, 2025 | 416.00 | 418.00 | 406.00 | 413.00 | 413.00 | -0.95% | 1,760 |
| Dec 3, 2025 | 418.00 | 418.00 | 410.00 | 416.95 | 416.95 | -0.42% | 1,902 |
| Dec 2, 2025 | 410.00 | 429.85 | 406.05 | 418.70 | 418.70 | 1.60% | 438 |
| Dec 1, 2025 | 448.00 | 448.00 | 410.00 | 412.10 | 412.10 | -3.71% | 780 |
| Nov 28, 2025 | 437.90 | 450.00 | 426.00 | 428.00 | 428.00 | -2.19% | 2,960 |
| Nov 27, 2025 | 420.00 | 440.00 | 419.00 | 437.60 | 437.60 | 3.72% | 165 |
| Nov 26, 2025 | 420.00 | 423.80 | 412.80 | 421.90 | 421.90 | 0.45% | 383 |
| Nov 25, 2025 | 420.05 | 420.05 | 414.00 | 420.00 | 420.00 | 1.67% | 1,440 |
| Nov 24, 2025 | 405.00 | 420.00 | 405.00 | 413.10 | 413.10 | 0.76% | 626 |
| Nov 21, 2025 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | -1.20% | 444 |
| Nov 20, 2025 | 413.80 | 415.00 | 397.00 | 415.00 | 415.00 | 1.90% | 524 |
| Nov 19, 2025 | 420.05 | 427.00 | 392.00 | 407.25 | 407.25 | -5.29% | 4,241 |
| Nov 17, 2025 | 430.05 | 437.00 | 428.30 | 430.00 | 430.00 | -0.23% | 798 |
| Nov 14, 2025 | 438.30 | 438.35 | 431.00 | 431.00 | 431.00 | -1.58% | 136 |
| Nov 13, 2025 | 441.80 | 441.80 | 430.00 | 437.90 | 437.90 | 1.83% | 198 |
| Nov 12, 2025 | 436.00 | 444.00 | 430.00 | 430.05 | 430.05 | -2.22% | 684 |
| Nov 11, 2025 | 441.05 | 449.00 | 430.00 | 439.80 | 439.80 | -2.05% | 3,903 |
| Nov 10, 2025 | 450.00 | 450.00 | 435.00 | 449.00 | 449.00 | -0.20% | 850 |
| Nov 7, 2025 | 456.75 | 456.75 | 445.00 | 449.90 | 449.90 | -1.09% | 1,418 |
| Nov 5, 2025 | 454.00 | 464.00 | 449.00 | 454.85 | 454.85 | -1.12% | 1,900 |
| Nov 4, 2025 | 474.90 | 474.90 | 454.00 | 460.00 | 460.00 | -2.54% | 1,315 |
| Nov 3, 2025 | 475.00 | 490.00 | 465.10 | 472.00 | 472.00 | 1.24% | 6,284 |
| Oct 31, 2025 | 456.05 | 470.00 | 455.00 | 466.20 | 466.20 | 2.46% | 865 |
| Oct 30, 2025 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | -1.54% | 932 |
| Oct 29, 2025 | 460.30 | 473.00 | 460.10 | 462.10 | 462.10 | 0.41% | 3,538 |
| Oct 28, 2025 | 453.00 | 473.70 | 453.00 | 460.20 | 460.20 | -2.09% | 9,142 |
| Oct 27, 2025 | 475.00 | 482.00 | 466.05 | 470.00 | 470.00 | -1.95% | 1,540 |
| Oct 24, 2025 | 476.50 | 483.00 | 475.05 | 479.35 | 479.35 | 1.13% | 3,354 |
| Oct 23, 2025 | 481.00 | 481.00 | 465.15 | 474.00 | 474.00 | -0.21% | 1,258 |
| Oct 22, 2025 | 465.00 | 484.00 | 465.00 | 475.00 | 475.00 | 2.15% | 3,488 |
| Oct 21, 2025 | 439.70 | 470.00 | 439.00 | 465.00 | 465.00 | 5.92% | 3,894 |
| Oct 20, 2025 | 428.20 | 439.00 | 428.20 | 439.00 | 439.00 | 5.01% | 1,310 |
| Oct 17, 2025 | 420.00 | 428.20 | 411.10 | 418.05 | 418.05 | -0.46% | 324 |
| Oct 16, 2025 | 401.20 | 424.00 | 401.20 | 420.00 | 420.00 | 3.19% | 1,324 |
| Oct 15, 2025 | 428.50 | 428.50 | 404.00 | 407.00 | 407.00 | -4.64% | 2,042 |
| Oct 14, 2025 | 450.00 | 450.00 | 405.00 | 426.80 | 426.80 | -5.15% | 3,468 |
| Oct 13, 2025 | 446.00 | 455.00 | 446.00 | 449.95 | 449.95 | -1.11% | 525 |
| Oct 10, 2025 | 456.00 | 456.00 | 440.10 | 455.00 | 455.00 | -0.22% | 1,507 |
| Oct 9, 2025 | 470.00 | 470.00 | 455.05 | 456.00 | 456.00 | -2.98% | 938 |
| Oct 8, 2025 | 469.00 | 472.95 | 460.00 | 470.00 | 470.00 | 1.08% | 1,083 |
| Oct 7, 2025 | 470.00 | 480.00 | 465.00 | 465.00 | 465.00 | 0.24% | 1,119 |
| Oct 6, 2025 | 450.00 | 465.00 | 439.00 | 463.90 | 463.90 | 6.40% | 754 |
| Oct 3, 2025 | 410.00 | 448.00 | 410.00 | 436.00 | 436.00 | 5.06% | 2,191 |
| Oct 2, 2025 | 405.00 | 419.90 | 379.00 | 415.00 | 415.00 | -1.43% | 3,778 |
| Oct 1, 2025 | 433.00 | 433.00 | 421.00 | 421.00 | 421.00 | -2.97% | 1,082 |
| Sep 30, 2025 | 432.20 | 434.70 | 400.00 | 433.90 | 433.90 | -1.39% | 2,502 |
| Sep 29, 2025 | 455.00 | 458.00 | 436.20 | 440.00 | 440.00 | -4.14% | 10,917 |
| Sep 26, 2025 | 465.00 | 465.00 | 452.00 | 459.00 | 459.00 | -1.29% | 1,014 |
| Sep 25, 2025 | 456.05 | 467.00 | 456.05 | 465.00 | 465.00 | 0.43% | 286 |
| Sep 24, 2025 | 460.00 | 463.00 | 455.00 | 463.00 | 463.00 | -0.42% | 637 |
| Sep 23, 2025 | 465.00 | 470.00 | 458.00 | 464.95 | 464.95 | - | 864 |
| Sep 22, 2025 | 458.10 | 468.00 | 458.00 | 464.95 | 464.95 | 1.50% | 1,781 |
| Sep 19, 2025 | 463.00 | 474.75 | 458.10 | 458.10 | 458.10 | -1.06% | 1,239 |
| Sep 18, 2025 | 470.00 | 479.00 | 456.00 | 463.00 | 463.00 | -2.11% | 2,379 |
| Sep 17, 2025 | 475.00 | 475.00 | 468.00 | 473.00 | 473.00 | -0.41% | 248 |
| Sep 16, 2025 | 477.00 | 485.00 | 465.00 | 474.95 | 474.95 | -0.72% | 1,409 |
| Sep 15, 2025 | 489.00 | 489.00 | 475.00 | 478.40 | 478.40 | -0.54% | 1,748 |
| Sep 12, 2025 | 486.00 | 489.00 | 480.00 | 481.00 | 481.00 | -1.03% | 2,591 |
| Sep 11, 2025 | 486.00 | 497.00 | 485.00 | 486.00 | 486.00 | 2.32% | 1,872 |
| Sep 10, 2025 | 484.00 | 485.00 | 471.50 | 475.00 | 475.00 | -1.04% | 5,493 |
| Sep 9, 2025 | 485.20 | 499.00 | 475.00 | 480.00 | 480.00 | -2.04% | 2,423 |
| Sep 8, 2025 | 498.00 | 498.00 | 490.00 | 490.00 | 490.00 | -1.65% | 3,021 |
| Sep 4, 2025 | 505.00 | 505.00 | 496.10 | 498.20 | 498.20 | -1.13% | 2,283 |
| Sep 3, 2025 | 506.00 | 518.00 | 495.20 | 503.90 | 503.90 | 0.78% | 7,808 |
| Sep 2, 2025 | 490.30 | 508.80 | 490.30 | 500.00 | 500.00 | 3.73% | 6,857 |
| Sep 1, 2025 | 487.00 | 500.00 | 450.00 | 482.00 | 482.00 | -1.68% | 15,425 |
| Aug 29, 2025 | 491.00 | 510.00 | 490.25 | 490.25 | 490.25 | -10.00% | 29,626 |
| Aug 28, 2025 | 559.00 | 560.00 | 538.00 | 544.70 | 544.70 | -1.86% | 2,823 |
| Aug 27, 2025 | 543.00 | 567.00 | 543.00 | 555.00 | 555.00 | 2.21% | 4,454 |
| Aug 26, 2025 | 530.00 | 549.00 | 526.00 | 543.00 | 543.00 | 1.12% | 4,783 |
| Aug 25, 2025 | 526.00 | 538.00 | 525.40 | 537.00 | 537.00 | 1.90% | 1,328 |
| Aug 22, 2025 | 524.00 | 540.00 | 521.00 | 527.00 | 527.00 | 0.80% | 1,608 |
| Aug 19, 2025 | 534.00 | 534.00 | 520.00 | 522.80 | 522.80 | -2.26% | 3,020 |
| Aug 18, 2025 | 550.00 | 550.00 | 529.00 | 534.90 | 534.90 | -2.57% | 3,256 |
| Aug 15, 2025 | 536.10 | 565.00 | 536.10 | 549.00 | 549.00 | 2.62% | 8,472 |
| Aug 13, 2025 | 530.20 | 558.00 | 530.20 | 535.00 | 535.00 | 0.02% | 7,665 |
| Aug 12, 2025 | 530.00 | 539.00 | 522.60 | 534.90 | 534.90 | -0.58% | 1,794 |
| Aug 11, 2025 | 513.00 | 556.00 | 513.00 | 538.00 | 538.00 | 4.87% | 12,632 |
| Aug 8, 2025 | 569.60 | 569.60 | 508.00 | 513.00 | 513.00 | -6.73% | 23,527 |
| Aug 7, 2025 | 584.00 | 608.00 | 542.00 | 550.00 | 550.00 | -3.83% | 33,054 |
| Aug 6, 2025 | 529.00 | 571.90 | 528.00 | 571.90 | 571.90 | 9.98% | 24,426 |
| Aug 5, 2025 | 503.10 | 529.20 | 495.20 | 520.00 | 520.00 | 7.94% | 31,304 |
| Aug 4, 2025 | 455.00 | 481.75 | 450.00 | 481.75 | 481.75 | 9.99% | 14,158 |
| Aug 1, 2025 | 426.90 | 459.00 | 426.00 | 438.00 | 438.00 | 4.78% | 16,360 |
| Jul 31, 2025 | 419.95 | 430.00 | 416.00 | 418.00 | 418.00 | 0.24% | 2,182 |
| Jul 29, 2025 | 422.00 | 424.00 | 408.00 | 417.00 | 417.00 | -0.95% | 2,828 |
| Jul 28, 2025 | 430.00 | 430.00 | 419.00 | 421.00 | 421.00 | 0.24% | 1,014 |
| Jul 25, 2025 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | 0.01% | 4,452 |
| Jul 24, 2025 | 426.00 | 426.00 | 417.00 | 419.95 | 419.95 | 0.59% | 1,228 |
| Jul 23, 2025 | 438.00 | 438.00 | 415.00 | 417.50 | 417.50 | -4.85% | 2,682 |
| Jul 22, 2025 | 440.00 | 450.00 | 430.00 | 438.80 | 438.80 | 0.18% | 935 |
| Jul 21, 2025 | 423.00 | 440.00 | 413.00 | 438.00 | 438.00 | 4.53% | 1,218 |
| Jul 18, 2025 | 403.90 | 419.00 | 401.00 | 419.00 | 419.00 | 2.20% | 867 |
| Jul 17, 2025 | 417.00 | 423.00 | 400.00 | 410.00 | 410.00 | -2.84% | 3,460 |
| Jul 16, 2025 | 425.00 | 425.20 | 416.00 | 422.00 | 422.00 | -0.75% | 2,108 |
| Jul 15, 2025 | 432.00 | 440.00 | 425.20 | 425.20 | 425.20 | -4.18% | 2,205 |
| Jul 14, 2025 | 436.30 | 448.00 | 430.00 | 443.75 | 443.75 | -1.17% | 2,392 |
| Jul 11, 2025 | 460.00 | 460.00 | 440.00 | 449.00 | 449.00 | -2.37% | 5,795 |
| Jul 10, 2025 | 460.00 | 469.90 | 438.00 | 459.90 | 459.90 | 2.20% | 2,176 |