Lesieur Cristal S.A. (CBSE:LES)
Morocco
· Delayed Price · Currency is MAD 380.00
-1.00 (-0.26%)
At close: Apr 28, 2026
Lesieur Cristal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 393.00 | 393.00 | 377.00 | 380.00 | 380.00 | -0.26% | 59 |
| Apr 27, 2026 | 378.50 | 397.90 | 375.00 | 381.00 | 381.00 | 1.06% | 448 |
| Apr 24, 2026 | 392.00 | 401.95 | 372.00 | 377.00 | 377.00 | -3.08% | 670 |
| Apr 23, 2026 | 392.10 | 393.05 | 370.00 | 389.00 | 389.00 | -2.26% | 343 |
| Apr 21, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -4.50% | 10 |
| Apr 20, 2026 | 416.95 | 416.95 | 405.00 | 416.75 | 416.75 | 6.31% | 437 |
| Apr 17, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -6.00% | 112 |
| Apr 16, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 10 |
| Apr 15, 2026 | 405.00 | 417.00 | 390.00 | 417.00 | 417.00 | 3.47% | 694 |
| Apr 14, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 2.81% | 8 |
| Apr 13, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -0.13% | 67 |
| Apr 10, 2026 | 400.00 | 401.20 | 392.50 | 392.50 | 392.50 | 0.31% | 429 |
| Apr 9, 2026 | 417.00 | 418.00 | 391.30 | 391.30 | 391.30 | -6.39% | 389 |
| Apr 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.72% | 25 |
| Apr 7, 2026 | 415.00 | 415.00 | 391.00 | 415.00 | 415.00 | - | 96 |
| Apr 6, 2026 | 418.95 | 418.95 | 415.00 | 415.00 | 415.00 | 6.41% | 57 |
| Apr 3, 2026 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | -6.91% | 97 |
| Apr 2, 2026 | 418.95 | 418.95 | 418.90 | 418.95 | 418.95 | -0.01% | 118 |
| Apr 1, 2026 | 407.00 | 419.00 | 407.00 | 419.00 | 419.00 | -0.24% | 62 |
| Mar 31, 2026 | 405.20 | 420.00 | 405.20 | 420.00 | 420.00 | -1.16% | 465 |
| Mar 30, 2026 | 401.00 | 424.95 | 401.00 | 424.95 | 424.95 | -0.01% | 465 |
| Mar 27, 2026 | 415.00 | 425.00 | 407.00 | 425.00 | 425.00 | - | 82,312 |
| Mar 26, 2026 | 410.00 | 425.00 | 384.00 | 425.00 | 425.00 | 1.19% | 2,737 |
| Mar 25, 2026 | 363.00 | 420.00 | 363.00 | 420.00 | 420.00 | 8.81% | 2,043 |
| Mar 24, 2026 | 345.00 | 386.00 | 345.00 | 386.00 | 386.00 | 8.73% | 3,457 |
| Mar 19, 2026 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | -2.74% | 355 |
| Mar 18, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.29% | 102 |
| Mar 17, 2026 | 350.50 | 350.50 | 350.00 | 350.00 | 350.00 | 2.04% | 21 |
| Mar 16, 2026 | 369.90 | 369.90 | 343.00 | 343.00 | 343.00 | -7.05% | 60 |
| Mar 13, 2026 | 340.50 | 369.00 | 340.50 | 369.00 | 369.00 | 5.43% | 2,510 |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -5.14% | 40 |
| Mar 11, 2026 | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | 1.36% | 220 |
| Mar 10, 2026 | 360.00 | 364.00 | 347.00 | 364.00 | 364.00 | 4.30% | 505 |
| Mar 9, 2026 | 352.90 | 352.90 | 343.00 | 349.00 | 349.00 | 5.76% | 77 |
| Mar 6, 2026 | 353.00 | 353.00 | 330.00 | 330.00 | 330.00 | 2.82% | 1,047 |
| Mar 5, 2026 | 315.00 | 320.95 | 315.00 | 320.95 | 320.95 | 9.99% | 40 |
| Mar 4, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -9.99% | 697 |
| Mar 3, 2026 | 333.05 | 333.20 | 324.20 | 324.20 | 324.20 | -9.94% | 155 |
| Mar 2, 2026 | 350.00 | 364.00 | 350.00 | 360.00 | 360.00 | -1.37% | 166 |
| Feb 27, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 1.39% | 687 |
| Feb 26, 2026 | 362.00 | 362.00 | 336.00 | 360.00 | 360.00 | -0.79% | 19 |
| Feb 25, 2026 | 363.00 | 363.00 | 362.85 | 362.85 | 362.85 | 0.79% | 311 |
| Feb 24, 2026 | 334.00 | 360.00 | 334.00 | 360.00 | 360.00 | 2.86% | 70 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3.86% | 3 |
| Feb 20, 2026 | 333.10 | 365.00 | 333.10 | 337.00 | 337.00 | 1.51% | 244 |
| Feb 16, 2026 | 331.00 | 359.90 | 331.00 | 332.00 | 332.00 | -2.35% | 131 |
| Feb 13, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -4.23% | 3,291 |
| Feb 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 3.50% | 24 |
| Feb 11, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.88% | 7 |
| Feb 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 3 |
| Feb 9, 2026 | 340.00 | 340.50 | 340.00 | 340.00 | 340.00 | -1.43% | 31 |
| Feb 6, 2026 | 320.00 | 345.00 | 320.00 | 344.95 | 344.95 | -0.73% | 297 |
| Feb 5, 2026 | 335.05 | 347.50 | 335.05 | 347.50 | 347.50 | 2.21% | 17,008 |
| Feb 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 53 |
| Feb 3, 2026 | 331.00 | 340.00 | 331.00 | 340.00 | 340.00 | - | 6 |
| Feb 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.87% | 10 |
| Jan 30, 2026 | 343.00 | 343.05 | 343.00 | 343.00 | 343.00 | -0.15% | 63 |
| Jan 29, 2026 | 373.00 | 373.00 | 343.50 | 343.50 | 343.50 | 1.00% | 57 |
| Jan 28, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - | 18 |
| Jan 27, 2026 | 340.10 | 341.00 | 340.10 | 340.10 | 340.10 | 0.03% | 80 |
| Jan 26, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -6.85% | 118 |
| Jan 23, 2026 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 0.55% | 64 |
| Jan 22, 2026 | 363.00 | 363.05 | 363.00 | 363.00 | 363.00 | 0.46% | 20 |
| Jan 21, 2026 | 378.50 | 378.50 | 361.35 | 361.35 | 361.35 | -4.53% | 29 |
| Jan 20, 2026 | 361.40 | 378.50 | 361.35 | 378.50 | 378.50 | 4.82% | 51 |
| Jan 19, 2026 | 380.00 | 380.00 | 361.10 | 361.10 | 361.10 | 1.72% | 258 |
| Jan 16, 2026 | 353.00 | 365.00 | 353.00 | 355.00 | 355.00 | -6.33% | 63 |
| Jan 15, 2026 | 358.00 | 379.00 | 351.00 | 379.00 | 379.00 | 2.71% | 828 |
| Jan 13, 2026 | 369.45 | 369.50 | 369.00 | 369.00 | 369.00 | -0.26% | 37 |
| Jan 12, 2026 | 370.00 | 370.00 | 369.95 | 369.95 | 369.95 | 5.40% | 75 |
| Jan 9, 2026 | 355.15 | 355.15 | 351.00 | 351.00 | 351.00 | -0.61% | 40 |
| Jan 8, 2026 | 366.00 | 366.00 | 353.15 | 353.15 | 353.15 | -3.51% | 179 |
| Jan 7, 2026 | 368.90 | 368.90 | 366.00 | 366.00 | 366.00 | -0.79% | 72 |
| Jan 6, 2026 | 370.00 | 370.00 | 351.05 | 368.90 | 368.90 | 5.10% | 73 |
| Jan 5, 2026 | 381.00 | 381.00 | 351.00 | 351.00 | 351.00 | 0.29% | 344 |
| Jan 2, 2026 | 379.90 | 379.90 | 350.00 | 350.00 | 350.00 | -2.78% | 297 |
| Dec 31, 2025 | 300.05 | 360.00 | 300.05 | 360.00 | 360.00 | 9.09% | 8,127 |
| Dec 30, 2025 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -7.82% | 144 |
| Dec 29, 2025 | 359.00 | 359.00 | 357.95 | 358.00 | 358.00 | -0.56% | 146 |
| Dec 26, 2025 | 349.90 | 360.00 | 345.00 | 360.00 | 360.00 | 4.65% | 1,232 |
| Dec 25, 2025 | 330.00 | 344.00 | 320.00 | 344.00 | 344.00 | 7.50% | 1,286 |
| Dec 24, 2025 | 301.00 | 320.00 | 301.00 | 320.00 | 320.00 | 6.67% | 2,210 |
| Dec 23, 2025 | 301.00 | 301.00 | 299.85 | 300.00 | 300.00 | 2.74% | 782 |
| Dec 22, 2025 | 287.00 | 300.00 | 287.00 | 292.00 | 292.00 | 2.10% | 5,052 |
| Dec 19, 2025 | 299.00 | 299.00 | 286.00 | 286.00 | 286.00 | -4.35% | 8,021 |
| Dec 18, 2025 | 289.00 | 299.85 | 289.00 | 299.00 | 299.00 | 3.80% | 75 |
| Dec 17, 2025 | 299.90 | 300.00 | 288.05 | 288.05 | 288.05 | -3.98% | 56 |
| Dec 16, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.81% | 350 |
| Dec 15, 2025 | 294.85 | 294.85 | 289.00 | 289.00 | 289.00 | -1.98% | 21 |
| Dec 12, 2025 | 294.90 | 294.90 | 288.00 | 294.85 | 294.85 | -0.02% | 736 |
| Dec 11, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.15% | 52 |
| Dec 10, 2025 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | -0.15% | 10 |
| 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 |