Immorente Invest S.A. (CBSE:IMO)
Morocco
· Delayed Price · Currency is MAD 90.00
-0.88 (-0.97%)
At close: Dec 5, 2025
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.99 | 90.99 | 89.90 | 90.00 | 90.00 | -0.97% | 3,343 |
| Dec 4, 2025 | 90.73 | 90.88 | 90.10 | 90.88 | 90.88 | 0.42% | 2,880 |
| Dec 3, 2025 | 90.77 | 90.77 | 90.20 | 90.50 | 90.50 | 1.57% | 1,384 |
| Dec 2, 2025 | 90.20 | 90.99 | 89.10 | 89.10 | 89.10 | -1.01% | 16,836 |
| Dec 1, 2025 | 91.48 | 91.48 | 90.00 | 90.01 | 90.01 | -1.47% | 4,357 |
| Nov 28, 2025 | 91.50 | 91.50 | 90.00 | 91.35 | 91.35 | -0.05% | 3,859 |
| Nov 27, 2025 | 92.00 | 92.00 | 90.10 | 91.40 | 91.40 | -0.11% | 1,889 |
| Nov 26, 2025 | 90.10 | 91.99 | 90.00 | 91.50 | 91.50 | 2.33% | 6,341 |
| Nov 25, 2025 | 89.42 | 89.99 | 89.42 | 89.42 | 89.42 | 0.02% | 1,591 |
| Nov 24, 2025 | 89.80 | 90.00 | 89.00 | 89.40 | 89.40 | -0.61% | 5,639 |
| Nov 21, 2025 | 90.90 | 90.90 | 89.60 | 89.95 | 89.95 | -1.14% | 1,602 |
| Nov 20, 2025 | 89.62 | 91.90 | 89.22 | 90.99 | 90.99 | 1.27% | 10,468 |
| Nov 19, 2025 | 89.85 | 90.00 | 89.85 | 89.85 | 89.85 | -0.17% | 12,254 |
| Nov 17, 2025 | 90.00 | 90.40 | 89.86 | 90.00 | 90.00 | 0.11% | 3,572 |
| Nov 14, 2025 | 90.40 | 90.40 | 89.85 | 89.90 | 89.90 | -0.55% | 573 |
| Nov 13, 2025 | 89.99 | 90.40 | 89.85 | 90.40 | 90.40 | 0.72% | 5,326 |
| Nov 12, 2025 | 90.00 | 90.20 | 89.70 | 89.75 | 89.75 | -0.50% | 718 |
| Nov 11, 2025 | 90.78 | 90.80 | 90.00 | 90.20 | 90.20 | 0.22% | 1,826 |
| Nov 10, 2025 | 89.71 | 90.80 | 89.70 | 90.00 | 90.00 | 0.03% | 4,102 |
| Nov 7, 2025 | 90.00 | 90.20 | 89.80 | 89.97 | 89.97 | -0.03% | 1,329 |
| Nov 5, 2025 | 90.20 | 90.95 | 89.90 | 90.00 | 90.00 | -1.10% | 5,461 |
| Nov 4, 2025 | 90.75 | 91.00 | 90.00 | 91.00 | 91.00 | 0.28% | 7,778 |
| Nov 3, 2025 | 91.00 | 91.00 | 90.25 | 90.75 | 90.75 | -0.27% | 1,267 |
| Oct 31, 2025 | 90.99 | 91.00 | 90.20 | 91.00 | 91.00 | 0.89% | 1,978 |
| Oct 30, 2025 | 90.11 | 91.00 | 90.07 | 90.20 | 90.20 | -0.66% | 2,902 |
| Oct 29, 2025 | 90.12 | 90.85 | 90.00 | 90.80 | 90.80 | -0.08% | 1,518 |
| Oct 28, 2025 | 90.70 | 90.89 | 90.01 | 90.87 | 90.87 | 0.19% | 359 |
| Oct 27, 2025 | 90.75 | 90.75 | 90.10 | 90.70 | 90.70 | 0.78% | 873 |
| Oct 24, 2025 | 90.80 | 90.80 | 89.90 | 90.00 | 90.00 | -0.94% | 2,867 |
| Oct 23, 2025 | 90.00 | 90.85 | 90.00 | 90.85 | 90.85 | -0.08% | 700 |
| Oct 22, 2025 | 90.30 | 91.98 | 89.70 | 90.92 | 90.92 | 0.53% | 3,500 |
| Oct 21, 2025 | 90.45 | 90.48 | 89.23 | 90.44 | 90.44 | -0.04% | 6,942 |
| Oct 20, 2025 | 90.48 | 90.48 | 90.00 | 90.48 | 90.48 | - | 1,198 |
| Oct 17, 2025 | 89.25 | 90.90 | 89.25 | 90.48 | 90.48 | 0.76% | 148 |
| Oct 16, 2025 | 90.99 | 90.99 | 89.00 | 89.80 | 89.80 | 0.45% | 2,174 |
| Oct 15, 2025 | 89.40 | 89.54 | 89.00 | 89.40 | 89.40 | - | 10,910 |
| Oct 14, 2025 | 91.98 | 91.98 | 89.15 | 89.40 | 89.40 | -0.67% | 2,898 |
| Oct 13, 2025 | 90.85 | 92.00 | 90.00 | 90.00 | 90.00 | -2.05% | 8,407 |
| Oct 10, 2025 | 91.00 | 91.94 | 90.85 | 91.88 | 91.88 | -0.18% | 529 |
| Oct 9, 2025 | 92.20 | 92.20 | 90.82 | 92.05 | 92.05 | 0.05% | 308 |
| Oct 8, 2025 | 92.00 | 92.00 | 90.52 | 92.00 | 92.00 | - | 5,066 |
| Oct 7, 2025 | 91.00 | 92.00 | 90.50 | 92.00 | 92.00 | -0.12% | 4,415 |
| Oct 6, 2025 | 93.00 | 93.00 | 91.15 | 92.11 | 92.11 | -1.47% | 2,281 |
| Oct 3, 2025 | 88.52 | 93.79 | 88.52 | 93.48 | 93.48 | 5.60% | 9,852 |
| Oct 2, 2025 | 87.10 | 88.99 | 86.50 | 88.52 | 88.52 | 0.59% | 6,941 |
| Oct 1, 2025 | 89.40 | 89.95 | 88.00 | 88.00 | 88.00 | -3.77% | 34,170 |
| Sep 30, 2025 | 91.69 | 91.69 | 88.50 | 91.45 | 91.45 | 1.39% | 11,395 |
| Sep 29, 2025 | 90.50 | 92.83 | 90.20 | 90.20 | 90.20 | -0.33% | 8,609 |
| Sep 26, 2025 | 92.10 | 93.00 | 90.50 | 90.50 | 90.50 | -1.79% | 14,580 |
| Sep 25, 2025 | 93.79 | 93.79 | 92.10 | 92.15 | 92.15 | -0.38% | 21,873 |
| Sep 24, 2025 | 93.00 | 93.00 | 91.05 | 92.50 | 92.50 | -0.54% | 4,396 |
| Sep 23, 2025 | 94.00 | 94.29 | 92.50 | 93.00 | 93.00 | -1.01% | 12,372 |
| Sep 22, 2025 | 94.50 | 95.50 | 92.00 | 93.95 | 92.95 | -0.05% | 26,412 |
| Sep 19, 2025 | 94.88 | 97.90 | 92.50 | 94.00 | 93.00 | 4.68% | 187,466 |
| Sep 18, 2025 | 89.80 | 89.80 | 89.30 | 89.80 | 88.84 | - | 2,618 |
| Sep 17, 2025 | 89.80 | 89.80 | 89.04 | 89.80 | 88.84 | - | 353 |
| Sep 16, 2025 | 89.40 | 89.80 | 89.02 | 89.80 | 88.84 | 0.34% | 4,159 |
| Sep 15, 2025 | 89.90 | 89.90 | 89.02 | 89.50 | 88.55 | -0.39% | 8,073 |
| Sep 12, 2025 | 89.00 | 89.90 | 89.00 | 89.85 | 88.89 | 0.96% | 2,755 |
| Sep 11, 2025 | 89.01 | 89.30 | 89.00 | 89.00 | 88.05 | -0.01% | 1,528 |
| Sep 10, 2025 | 89.00 | 89.80 | 89.00 | 89.01 | 88.06 | 0.01% | 3,308 |
| Sep 9, 2025 | 89.74 | 89.74 | 88.60 | 89.00 | 88.05 | -0.87% | 3,230 |
| Sep 8, 2025 | 89.00 | 89.79 | 88.50 | 89.78 | 88.82 | 0.88% | 1,673 |
| Sep 4, 2025 | 88.13 | 89.83 | 88.13 | 89.00 | 88.05 | - | 1,500 |
| Sep 3, 2025 | 89.95 | 89.99 | 88.00 | 89.00 | 88.05 | -1.11% | 19,442 |
| Sep 2, 2025 | 88.91 | 90.00 | 88.91 | 90.00 | 89.04 | 1.23% | 1,975 |
| Sep 1, 2025 | 90.00 | 90.00 | 88.80 | 88.91 | 87.96 | -0.66% | 2,237 |
| Aug 29, 2025 | 89.20 | 90.00 | 89.20 | 89.50 | 88.55 | -0.54% | 4,752 |
| Aug 28, 2025 | 90.00 | 90.00 | 89.60 | 89.99 | 89.03 | 0.55% | 6,966 |
| Aug 27, 2025 | 89.90 | 90.00 | 89.50 | 89.50 | 88.55 | -0.56% | 9,325 |
| Aug 26, 2025 | 90.00 | 90.00 | 89.60 | 90.00 | 89.04 | 0.01% | 7,203 |
| Aug 25, 2025 | 89.69 | 90.00 | 88.80 | 89.99 | 89.03 | 1.23% | 6,775 |
| Aug 22, 2025 | 88.50 | 89.10 | 88.50 | 88.90 | 87.95 | -0.22% | 1,274 |
| Aug 19, 2025 | 89.66 | 89.69 | 88.00 | 89.10 | 88.15 | -0.56% | 11,717 |
| Aug 18, 2025 | 88.99 | 89.69 | 88.95 | 89.60 | 88.65 | 0.69% | 12,836 |
| Aug 15, 2025 | 88.95 | 88.99 | 88.61 | 88.99 | 88.04 | - | 3,642 |
| Aug 13, 2025 | 88.50 | 88.99 | 88.25 | 88.99 | 88.04 | 0.01% | 10,938 |
| Aug 12, 2025 | 88.98 | 88.99 | 88.21 | 88.98 | 88.03 | - | 1,733 |
| Aug 11, 2025 | 89.00 | 89.00 | 88.50 | 88.98 | 88.03 | 1.11% | 5,737 |
| Aug 8, 2025 | 88.80 | 89.00 | 88.00 | 88.00 | 87.06 | -1.11% | 11,186 |
| Aug 7, 2025 | 89.00 | 89.00 | 88.05 | 88.99 | 88.04 | 0.90% | 2,245 |
| Aug 6, 2025 | 89.00 | 89.00 | 88.10 | 88.20 | 87.26 | 0.11% | 1,309 |
| Aug 5, 2025 | 88.00 | 89.84 | 87.65 | 88.10 | 87.16 | 0.11% | 2,486 |
| Aug 4, 2025 | 88.99 | 89.88 | 88.00 | 88.00 | 87.06 | -0.85% | 13,931 |
| Aug 1, 2025 | 88.75 | 89.40 | 88.75 | 88.75 | 87.81 | 0.28% | 1,585 |
| Jul 31, 2025 | 88.49 | 89.80 | 88.49 | 88.50 | 87.56 | 0.01% | 13,083 |
| Jul 29, 2025 | 88.50 | 88.50 | 88.10 | 88.49 | 87.55 | - | 2,325 |
| Jul 28, 2025 | 88.50 | 88.50 | 88.00 | 88.49 | 87.55 | 0.56% | 2,693 |
| Jul 25, 2025 | 87.00 | 88.00 | 86.90 | 88.00 | 87.06 | 1.15% | 4,818 |
| Jul 24, 2025 | 87.00 | 87.00 | 86.80 | 87.00 | 86.07 | - | 2,143 |
| Jul 23, 2025 | 86.70 | 87.00 | 86.55 | 87.00 | 86.07 | - | 2,995 |
| Jul 22, 2025 | 87.00 | 87.00 | 86.60 | 87.00 | 86.07 | - | 1,372 |
| Jul 21, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 86.07 | 0.12% | 4,144 |
| Jul 18, 2025 | 87.00 | 88.20 | 86.75 | 86.90 | 85.98 | -0.11% | 12,078 |
| Jul 17, 2025 | 87.50 | 87.50 | 86.60 | 87.00 | 86.07 | 0.31% | 2,298 |
| Jul 16, 2025 | 87.20 | 88.20 | 86.73 | 86.73 | 85.81 | -1.71% | 5,863 |
| Jul 15, 2025 | 86.33 | 88.50 | 86.33 | 88.24 | 87.30 | 1.41% | 6,635 |
| Jul 14, 2025 | 87.00 | 87.90 | 87.00 | 87.01 | 86.08 | -0.33% | 2,029 |
| Jul 11, 2025 | 87.47 | 87.47 | 87.10 | 87.30 | 86.37 | 1.10% | 1,540 |
| Jul 10, 2025 | 87.48 | 87.48 | 86.00 | 86.35 | 85.43 | 1.59% | 2,837 |