Lesieur Cristal S.A. (CBSE:LES)
Morocco
· Delayed Price · Currency is MAD 294.90
+13.40 (4.76%)
At close: Dec 2, 2025
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 4.76% | 2 |
| Dec 1, 2025 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -2.93% | 21 |
| Nov 27, 2025 | 290.50 | 290.50 | 290.00 | 290.00 | 290.00 | -1.36% | 300 |
| Nov 26, 2025 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 35,004 |
| Nov 25, 2025 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | -2.23% | 54 |
| Nov 24, 2025 | 297.65 | 297.65 | 296.60 | 296.60 | 296.60 | 2.28% | 4 |
| Nov 21, 2025 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | - | 13 |
| Nov 20, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 10 |
| Nov 19, 2025 | 290.00 | 290.10 | 290.00 | 290.00 | 290.00 | - | 62 |
| Nov 17, 2025 | 309.00 | 309.00 | 290.00 | 290.00 | 290.00 | -2.03% | 722 |
| Nov 14, 2025 | 290.05 | 298.95 | 290.00 | 296.00 | 296.00 | 2.07% | 240 |
| Nov 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 958 |
| Nov 12, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 500 |
| Nov 11, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 120 |
| Nov 10, 2025 | 299.30 | 299.30 | 290.00 | 290.00 | 290.00 | -1.69% | 651 |
| Nov 7, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | - | 230 |
| Nov 5, 2025 | 290.10 | 295.00 | 290.00 | 295.00 | 295.00 | - | 1,366 |
| Nov 4, 2025 | 291.05 | 295.00 | 290.05 | 295.00 | 295.00 | -1.67% | 140 |
| Nov 3, 2025 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 0.33% | 261 |
| Oct 31, 2025 | 299.00 | 299.00 | 290.10 | 299.00 | 299.00 | 0.34% | 153 |
| Oct 30, 2025 | 298.90 | 298.90 | 290.00 | 298.00 | 298.00 | -0.30% | 2,135 |
| Oct 29, 2025 | 298.00 | 299.00 | 290.10 | 298.90 | 298.90 | -0.33% | 135 |
| Oct 27, 2025 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | -0.02% | 1 |
| Oct 24, 2025 | 291.00 | 299.95 | 291.00 | 299.95 | 299.95 | 0.32% | 105 |
| Oct 22, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.32% | 1 |
| Oct 21, 2025 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | - | 40 |
| Oct 16, 2025 | 288.00 | 299.95 | 288.00 | 299.95 | 299.95 | 0.03% | 128 |
| Oct 15, 2025 | 286.05 | 299.95 | 286.05 | 299.85 | 299.85 | -0.05% | 72 |
| Oct 14, 2025 | 285.05 | 300.00 | 285.05 | 300.00 | 300.00 | 0.02% | 145 |
| Oct 13, 2025 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | -0.02% | 40 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 150 |
| Oct 9, 2025 | 290.00 | 290.05 | 290.00 | 290.00 | 290.00 | -3.33% | 596 |
| Oct 8, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 500 |
| Oct 7, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.26% | 500 |
| Oct 6, 2025 | 318.70 | 318.70 | 291.10 | 308.90 | 308.90 | 4.96% | 455 |
| Oct 3, 2025 | 300.00 | 319.80 | 292.40 | 294.30 | 294.30 | -1.90% | 707 |
| Oct 2, 2025 | 308.50 | 308.50 | 291.15 | 300.00 | 300.00 | -5.94% | 1,024 |
| Oct 1, 2025 | 303.05 | 318.95 | 303.05 | 318.95 | 318.95 | -3.35% | 382 |
| Sep 30, 2025 | 303.00 | 330.00 | 292.55 | 330.00 | 330.00 | 1.54% | 4,909 |
| Sep 29, 2025 | 293.00 | 325.00 | 293.00 | 325.00 | 325.00 | - | 896 |
| Sep 26, 2025 | 299.00 | 325.00 | 291.00 | 325.00 | 325.00 | 8.33% | 6,102 |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.26% | 2,138 |
| Sep 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 1,000 |
| Sep 19, 2025 | 272.00 | 285.00 | 272.00 | 285.00 | 285.00 | 1.14% | 2,104 |
| Sep 18, 2025 | 289.50 | 289.50 | 272.00 | 281.80 | 281.80 | -0.42% | 246 |
| Sep 17, 2025 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | 1.07% | 66 |
| Sep 16, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 3.70% | 45 |
| Sep 15, 2025 | 282.90 | 282.90 | 270.00 | 270.00 | 270.00 | -1.82% | 1,052 |
| Sep 12, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 216 |
| Sep 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 99 |
| Sep 9, 2025 | 281.00 | 281.00 | 273.00 | 280.00 | 280.00 | -0.71% | 774 |
| Sep 8, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | 0.53% | 2,170 |
| Sep 4, 2025 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.50% | 431 |
| Sep 2, 2025 | 282.00 | 282.00 | 281.00 | 281.90 | 281.90 | -0.05% | 828 |
| Sep 1, 2025 | 300.00 | 300.00 | 282.05 | 282.05 | 282.05 | -5.98% | 142 |
| Aug 29, 2025 | 283.00 | 300.00 | 283.00 | 300.00 | 300.00 | 5.26% | 2,445 |
| Aug 28, 2025 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | 1.06% | 2,168 |
| Aug 27, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.32% | 60 |
| Aug 22, 2025 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -0.32% | 2 |
| Aug 19, 2025 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 20 |
| Aug 18, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -5.00% | 197 |
| Aug 15, 2025 | 281.00 | 300.00 | 281.00 | 300.00 | 300.00 | 7.14% | 2,150 |
| Aug 13, 2025 | 285.00 | 285.00 | 279.90 | 280.00 | 280.00 | -1.75% | 2,555 |
| Aug 12, 2025 | 283.95 | 285.00 | 283.95 | 285.00 | 285.00 | 0.35% | 63 |
| Aug 11, 2025 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1.43% | 14 |
| Aug 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 100 |
| Aug 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 2.15% | 2 |
| Aug 1, 2025 | 284.00 | 290.00 | 279.00 | 279.00 | 279.00 | -1.74% | 74 |
| Jul 31, 2025 | 280.05 | 283.95 | 280.00 | 283.95 | 283.95 | 1.05% | 41 |
| Jul 29, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.36% | 10 |
| Jul 28, 2025 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | -1.75% | 159 |
| Jul 25, 2025 | 283.00 | 285.00 | 279.05 | 285.00 | 285.00 | 2.13% | 410 |
| Jul 24, 2025 | 283.85 | 283.90 | 279.05 | 279.05 | 279.05 | 0.38% | 36 |
| Jul 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.16% | 6 |
| Jul 21, 2025 | 285.00 | 285.00 | 277.55 | 277.55 | 277.55 | -2.24% | 50 |
| Jul 18, 2025 | 277.25 | 283.90 | 277.25 | 283.90 | 283.90 | 2.40% | 260 |
| Jul 16, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 5 |
| Jul 15, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 213 |
| Jul 14, 2025 | 277.25 | 278.00 | 277.25 | 277.25 | 277.25 | -0.09% | 384 |
| Jul 11, 2025 | 277.25 | 277.50 | 277.25 | 277.50 | 277.50 | -2.61% | 100 |
| Jul 10, 2025 | 284.85 | 284.95 | 284.85 | 284.95 | 284.95 | 2.78% | 40 |
| Jul 9, 2025 | 284.90 | 284.90 | 277.25 | 277.25 | 277.25 | -2.72% | 31 |
| Jul 8, 2025 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 2.80% | 80 |
| Jul 4, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - | 100 |
| Jul 3, 2025 | 283.00 | 284.95 | 277.00 | 277.25 | 277.25 | -2.72% | 746 |
| Jul 2, 2025 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -4.67% | 309 |
| Jul 1, 2025 | 280.00 | 298.95 | 280.00 | 298.95 | 298.95 | -0.35% | 1,055 |
| Jun 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 1,514 |
| Jun 26, 2025 | 280.00 | 280.15 | 280.00 | 280.00 | 277.00 | - | 452 |
| Jun 25, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 277.00 | - | 46 |
| Jun 24, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 277.00 | 2.38% | 2,601 |
| Jun 19, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 270.57 | - | 2 |
| Jun 18, 2025 | 284.90 | 284.90 | 273.50 | 273.50 | 270.57 | 0.18% | 30 |
| Jun 17, 2025 | 272.15 | 275.05 | 272.15 | 273.00 | 270.08 | -2.15% | 919 |
| Jun 12, 2025 | 280.00 | 280.00 | 279.00 | 279.00 | 276.01 | -0.04% | 2,516 |
| Jun 11, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 276.11 | 0.04% | 2 |
| Jun 5, 2025 | 296.95 | 296.95 | 279.00 | 279.00 | 276.01 | - | 41 |