Immorente Invest S.A. (CBSE:IMO)
Morocco
· Delayed Price · Currency is MAD 90.50
-0.38 (-0.42%)
At close: Mar 6, 2026
Immorente Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 90.88 | 91.00 | 90.00 | 90.50 | 90.50 | -0.42% | 8,015 |
| Mar 5, 2026 | 90.80 | 90.95 | 90.00 | 90.88 | 90.88 | 0.36% | 3,910 |
| Mar 4, 2026 | 90.30 | 91.90 | 90.30 | 90.55 | 90.55 | 0.28% | 3,380 |
| Mar 3, 2026 | 90.51 | 90.52 | 89.01 | 90.30 | 90.30 | -0.23% | 18,126 |
| Mar 2, 2026 | 92.00 | 92.40 | 90.50 | 90.51 | 90.51 | -2.14% | 7,931 |
| Feb 27, 2026 | 92.10 | 92.49 | 92.10 | 92.49 | 92.49 | 0.10% | 1,428 |
| Feb 26, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | -0.11% | 187 |
| Feb 25, 2026 | 92.50 | 92.50 | 91.10 | 92.50 | 92.50 | 2.09% | 1,370 |
| Feb 24, 2026 | 92.48 | 92.48 | 90.61 | 90.61 | 90.61 | -2.02% | 18,137 |
| Feb 23, 2026 | 92.48 | 92.50 | 92.03 | 92.48 | 92.48 | - | 2,125 |
| Feb 20, 2026 | 92.48 | 92.48 | 92.47 | 92.48 | 92.48 | - | 595 |
| Feb 19, 2026 | 92.00 | 92.49 | 91.50 | 92.48 | 92.48 | 1.63% | 826 |
| Feb 18, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.07% | 5,528 |
| Feb 17, 2026 | 91.20 | 92.00 | 91.20 | 91.98 | 91.98 | 0.20% | 1,440 |
| Feb 16, 2026 | 91.80 | 91.80 | 91.50 | 91.80 | 91.80 | - | 3,130 |
| Feb 13, 2026 | 91.52 | 91.80 | 91.05 | 91.80 | 91.80 | 0.03% | 4,349 |
| Feb 12, 2026 | 91.50 | 91.77 | 91.50 | 91.77 | 91.77 | 0.30% | 1,052 |
| Feb 11, 2026 | 91.79 | 91.79 | 91.10 | 91.50 | 91.50 | - | 658 |
| Feb 10, 2026 | 91.66 | 91.78 | 91.02 | 91.50 | 91.50 | 0.48% | 735 |
| Feb 9, 2026 | 91.50 | 91.77 | 91.00 | 91.06 | 91.06 | -0.48% | 4,484 |
| Feb 6, 2026 | 91.79 | 91.79 | 91.02 | 91.50 | 91.50 | 0.22% | 2,173 |
| Feb 5, 2026 | 91.80 | 91.80 | 91.30 | 91.30 | 91.30 | -0.05% | 1,594 |
| Feb 4, 2026 | 91.69 | 91.80 | 91.30 | 91.35 | 91.35 | -0.05% | 1,137 |
| Feb 3, 2026 | 91.39 | 91.60 | 91.35 | 91.40 | 91.40 | 0.40% | 1,300 |
| Feb 2, 2026 | 91.02 | 91.39 | 91.00 | 91.04 | 91.04 | -0.01% | 1,471 |
| Jan 30, 2026 | 91.40 | 91.40 | 91.01 | 91.05 | 91.05 | -0.38% | 1,467 |
| Jan 29, 2026 | 91.01 | 91.45 | 91.00 | 91.40 | 91.40 | -0.05% | 1,319 |
| Jan 28, 2026 | 91.45 | 91.45 | 90.80 | 91.45 | 91.45 | 0.16% | 657 |
| Jan 27, 2026 | 90.51 | 91.30 | 90.51 | 91.30 | 91.30 | -0.16% | 2,274 |
| Jan 26, 2026 | 91.50 | 91.50 | 90.50 | 91.45 | 91.45 | -0.05% | 4,181 |
| Jan 23, 2026 | 91.50 | 91.80 | 91.26 | 91.50 | 91.50 | -0.22% | 1,107 |
| Jan 22, 2026 | 91.23 | 91.70 | 91.23 | 91.70 | 91.70 | -0.11% | 162 |
| Jan 21, 2026 | 91.40 | 91.80 | 91.25 | 91.80 | 91.80 | 0.44% | 6,507 |
| Jan 20, 2026 | 91.70 | 91.70 | 91.40 | 91.40 | 91.40 | -0.44% | 2,294 |
| Jan 19, 2026 | 91.75 | 91.80 | 91.70 | 91.80 | 91.80 | 0.11% | 1,007 |
| Jan 16, 2026 | 91.80 | 91.80 | 91.66 | 91.70 | 91.70 | -0.30% | 1,708 |
| Jan 15, 2026 | 91.66 | 91.98 | 91.66 | 91.98 | 91.98 | 0.20% | 4,969 |
| Jan 13, 2026 | 91.79 | 91.80 | 91.70 | 91.80 | 91.80 | - | 1,202 |
| Jan 12, 2026 | 91.65 | 92.00 | 91.55 | 91.80 | 91.80 | -0.21% | 4,829 |
| Jan 9, 2026 | 92.00 | 92.00 | 91.80 | 91.99 | 91.99 | - | 2,824 |
| Jan 8, 2026 | 92.00 | 92.00 | 91.70 | 91.99 | 91.99 | 0.04% | 2,209 |
| Jan 7, 2026 | 92.00 | 92.00 | 91.71 | 91.95 | 91.95 | -0.05% | 3,129 |
| Jan 6, 2026 | 91.85 | 92.00 | 91.55 | 92.00 | 92.00 | 0.11% | 6,950 |
| Jan 5, 2026 | 92.00 | 92.00 | 91.50 | 91.90 | 91.90 | -0.02% | 3,179 |
| Jan 2, 2026 | 91.98 | 92.00 | 91.65 | 91.92 | 91.92 | 0.29% | 1,959 |
| Dec 31, 2025 | 91.77 | 91.97 | 91.60 | 91.65 | 91.65 | 0.16% | 2,316 |
| Dec 30, 2025 | 91.79 | 91.79 | 91.10 | 91.50 | 91.50 | - | 3,486 |
| Dec 29, 2025 | 91.36 | 91.99 | 91.10 | 91.50 | 91.50 | -0.22% | 13,940 |
| Dec 26, 2025 | 91.74 | 91.75 | 91.25 | 91.70 | 91.70 | 0.02% | 13,810 |
| Dec 25, 2025 | 91.70 | 91.70 | 91.00 | 91.68 | 91.68 | 0.75% | 1,845 |
| Dec 24, 2025 | 91.70 | 91.70 | 90.90 | 91.00 | 91.00 | -0.76% | 2,920 |
| Dec 23, 2025 | 91.70 | 91.75 | 90.93 | 91.70 | 91.70 | 0.22% | 5,157 |
| Dec 22, 2025 | 91.90 | 91.90 | 90.90 | 91.50 | 91.50 | -0.27% | 2,011 |
| Dec 19, 2025 | 91.90 | 91.90 | 91.00 | 91.75 | 91.75 | - | 3,509 |
| Dec 18, 2025 | 92.00 | 92.00 | 91.00 | 91.75 | 91.75 | 0.05% | 2,913 |
| Dec 17, 2025 | 91.00 | 91.75 | 90.10 | 91.70 | 91.70 | 0.78% | 891 |
| Dec 16, 2025 | 91.00 | 91.00 | 90.00 | 90.99 | 90.99 | -0.01% | 1,572 |
| Dec 15, 2025 | 91.00 | 94.00 | 89.30 | 91.00 | 91.00 | -0.32% | 23,411 |
| Dec 12, 2025 | 89.65 | 91.30 | 89.65 | 91.29 | 91.29 | 0.10% | 3,410 |
| Dec 11, 2025 | 91.18 | 91.20 | 90.78 | 91.20 | 91.20 | - | 1,379 |
| Dec 10, 2025 | 91.30 | 91.39 | 90.02 | 91.20 | 91.20 | 0.22% | 910 |
| Dec 9, 2025 | 91.00 | 91.45 | 90.00 | 91.00 | 90.00 | 1.11% | 1,022 |
| Dec 8, 2025 | 90.99 | 90.99 | 90.00 | 90.00 | 89.01 | - | 2,619 |
| Dec 5, 2025 | 90.99 | 90.99 | 89.90 | 90.00 | 89.01 | -0.97% | 3,343 |
| Dec 4, 2025 | 90.73 | 90.88 | 90.10 | 90.88 | 89.88 | 0.42% | 2,880 |
| Dec 3, 2025 | 90.77 | 90.77 | 90.20 | 90.50 | 89.51 | 1.57% | 1,384 |
| Dec 2, 2025 | 90.20 | 90.99 | 89.10 | 89.10 | 88.12 | -1.01% | 16,836 |
| Dec 1, 2025 | 91.48 | 91.48 | 90.00 | 90.01 | 89.02 | -1.47% | 4,357 |
| Nov 28, 2025 | 91.50 | 91.50 | 90.00 | 91.35 | 90.35 | -0.05% | 3,859 |
| Nov 27, 2025 | 92.00 | 92.00 | 90.10 | 91.40 | 90.40 | -0.11% | 1,889 |
| Nov 26, 2025 | 90.10 | 91.99 | 90.00 | 91.50 | 90.49 | 2.33% | 6,341 |
| Nov 25, 2025 | 89.42 | 89.99 | 89.42 | 89.42 | 88.44 | 0.02% | 1,591 |
| Nov 24, 2025 | 89.80 | 90.00 | 89.00 | 89.40 | 88.42 | -0.61% | 5,639 |
| Nov 21, 2025 | 90.90 | 90.90 | 89.60 | 89.95 | 88.96 | -1.14% | 1,602 |
| Nov 20, 2025 | 89.62 | 91.90 | 89.22 | 90.99 | 89.99 | 1.27% | 10,468 |
| Nov 19, 2025 | 89.85 | 90.00 | 89.85 | 89.85 | 88.86 | -0.17% | 12,254 |
| Nov 17, 2025 | 90.00 | 90.40 | 89.86 | 90.00 | 89.01 | 0.11% | 3,572 |
| Nov 14, 2025 | 90.40 | 90.40 | 89.85 | 89.90 | 88.91 | -0.55% | 573 |
| Nov 13, 2025 | 89.99 | 90.40 | 89.85 | 90.40 | 89.41 | 0.72% | 5,326 |
| Nov 12, 2025 | 90.00 | 90.20 | 89.70 | 89.75 | 88.76 | -0.50% | 718 |
| Nov 11, 2025 | 90.78 | 90.80 | 90.00 | 90.20 | 89.21 | 0.22% | 1,826 |
| Nov 10, 2025 | 89.71 | 90.80 | 89.70 | 90.00 | 89.01 | 0.03% | 4,102 |
| Nov 7, 2025 | 90.00 | 90.20 | 89.80 | 89.97 | 88.98 | -0.03% | 1,329 |
| Nov 5, 2025 | 90.20 | 90.95 | 89.90 | 90.00 | 89.01 | -1.10% | 5,461 |
| Nov 4, 2025 | 90.75 | 91.00 | 90.00 | 91.00 | 90.00 | 0.28% | 7,778 |
| Nov 3, 2025 | 91.00 | 91.00 | 90.25 | 90.75 | 89.75 | -0.27% | 1,267 |
| Oct 31, 2025 | 90.99 | 91.00 | 90.20 | 91.00 | 90.00 | 0.89% | 1,978 |
| Oct 30, 2025 | 90.11 | 91.00 | 90.07 | 90.20 | 89.21 | -0.66% | 2,902 |
| Oct 29, 2025 | 90.12 | 90.85 | 90.00 | 90.80 | 89.80 | -0.08% | 1,518 |
| Oct 28, 2025 | 90.70 | 90.89 | 90.01 | 90.87 | 89.87 | 0.19% | 359 |
| Oct 27, 2025 | 90.75 | 90.75 | 90.10 | 90.70 | 89.70 | 0.78% | 873 |
| Oct 24, 2025 | 90.80 | 90.80 | 89.90 | 90.00 | 89.01 | -0.94% | 2,867 |
| Oct 23, 2025 | 90.00 | 90.85 | 90.00 | 90.85 | 89.85 | -0.08% | 700 |
| Oct 22, 2025 | 90.30 | 91.98 | 89.70 | 90.92 | 89.92 | 0.53% | 3,500 |
| Oct 21, 2025 | 90.45 | 90.48 | 89.23 | 90.44 | 89.45 | -0.04% | 6,942 |
| Oct 20, 2025 | 90.48 | 90.48 | 90.00 | 90.48 | 89.49 | - | 1,198 |
| Oct 17, 2025 | 89.25 | 90.90 | 89.25 | 90.48 | 89.49 | 0.76% | 148 |
| Oct 16, 2025 | 90.99 | 90.99 | 89.00 | 89.80 | 88.81 | 0.45% | 2,174 |
| Oct 15, 2025 | 89.40 | 89.54 | 89.00 | 89.40 | 88.42 | - | 10,910 |
| Oct 14, 2025 | 91.98 | 91.98 | 89.15 | 89.40 | 88.42 | -0.67% | 2,898 |