LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco
· Delayed Price · Currency is MAD 1,610.00
-21.00 (-1.29%)
At close: Mar 6, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,635.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.29% | 18,629 |
| Mar 5, 2026 | 1,600.00 | 1,631.00 | 1,573.00 | 1,631.00 | 1,631.00 | 8.73% | 5,082 |
| Mar 4, 2026 | 1,599.00 | 1,635.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10,359 |
| Mar 3, 2026 | 1,560.00 | 1,640.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.16% | 9,124 |
| Mar 2, 2026 | 1,597.00 | 1,600.00 | 1,549.00 | 1,549.00 | 1,549.00 | -6.40% | 15,813 |
| Feb 27, 2026 | 1,699.00 | 1,699.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.65% | 28,512 |
| Feb 26, 2026 | 1,750.00 | 1,785.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.86% | 4,852 |
| Feb 25, 2026 | 1,780.00 | 1,792.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.74% | 4,531 |
| Feb 24, 2026 | 1,792.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.56% | 3,675 |
| Feb 23, 2026 | 1,800.00 | 1,809.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.50% | 1,297 |
| Feb 20, 2026 | 1,809.00 | 1,809.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 14,573 |
| Feb 19, 2026 | 1,800.00 | 1,810.00 | 1,787.00 | 1,800.00 | 1,800.00 | 0.56% | 299 |
| Feb 18, 2026 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | 2,812 |
| Feb 17, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.99% | 7,802 |
| Feb 16, 2026 | 1,820.00 | 1,823.00 | 1,785.00 | 1,818.00 | 1,818.00 | 1.85% | 3,741 |
| Feb 13, 2026 | 1,790.00 | 1,799.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 16,151 |
| Feb 12, 2026 | 1,802.00 | 1,802.00 | 1,780.00 | 1,785.00 | 1,785.00 | - | 10,794 |
| Feb 11, 2026 | 1,799.00 | 1,800.00 | 1,784.00 | 1,785.00 | 1,785.00 | 0.11% | 5,498 |
| Feb 10, 2026 | 1,790.00 | 1,804.00 | 1,783.00 | 1,783.00 | 1,783.00 | -0.50% | 5,151 |
| Feb 9, 2026 | 1,799.00 | 1,830.00 | 1,763.00 | 1,792.00 | 1,792.00 | -0.39% | 3,174 |
| Feb 6, 2026 | 1,790.00 | 1,799.00 | 1,762.00 | 1,799.00 | 1,799.00 | 2.10% | 7,603 |
| Feb 5, 2026 | 1,806.00 | 1,806.00 | 1,762.00 | 1,762.00 | 1,762.00 | -2.06% | 1,117 |
| Feb 4, 2026 | 1,808.00 | 1,814.00 | 1,786.00 | 1,799.00 | 1,799.00 | 1.35% | 4,594 |
| Feb 3, 2026 | 1,827.00 | 1,827.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.39% | 3,066 |
| Feb 2, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.33% | 1,789 |
| Jan 30, 2026 | 1,808.00 | 1,841.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.28% | 4,387 |
| Jan 29, 2026 | 1,801.00 | 1,840.00 | 1,801.00 | 1,811.00 | 1,811.00 | -0.49% | 2,656 |
| Jan 28, 2026 | 1,821.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 2,640 |
| Jan 27, 2026 | 1,810.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1.05% | 5,359 |
| Jan 26, 2026 | 1,830.00 | 1,840.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.58% | 2,485 |
| Jan 23, 2026 | 1,862.00 | 1,862.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.76% | 11,673 |
| Jan 22, 2026 | 1,843.00 | 1,850.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.32% | 3,224 |
| Jan 21, 2026 | 1,845.00 | 1,845.00 | 1,815.00 | 1,820.00 | 1,820.00 | - | 1,375 |
| Jan 20, 2026 | 1,866.00 | 1,866.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.72% | 7,043 |
| Jan 19, 2026 | 1,877.00 | 1,877.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.27% | 5,532 |
| Jan 16, 2026 | 1,878.00 | 1,878.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.86% | 8,794 |
| Jan 15, 2026 | 1,878.00 | 1,878.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.81% | 5,131 |
| Jan 13, 2026 | 1,860.00 | 1,877.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.44% | 5,298 |
| Jan 12, 2026 | 1,872.00 | 1,877.00 | 1,851.00 | 1,877.00 | 1,877.00 | 0.37% | 3,539 |
| Jan 9, 2026 | 1,875.00 | 1,875.00 | 1,852.00 | 1,870.00 | 1,870.00 | -0.11% | 10,751 |
| Jan 8, 2026 | 1,870.00 | 1,877.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.11% | 1,131 |
| Jan 7, 2026 | 1,871.00 | 1,871.00 | 1,852.00 | 1,870.00 | 1,870.00 | -0.16% | 3,177 |
| Jan 6, 2026 | 1,876.00 | 1,876.00 | 1,850.00 | 1,873.00 | 1,873.00 | 0.16% | 4,689 |
| Jan 5, 2026 | 1,870.00 | 1,876.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.08% | 7,866 |
| Jan 2, 2026 | 1,848.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | 0.54% | 8,111 |
| Dec 31, 2025 | 1,838.00 | 1,842.00 | 1,805.00 | 1,840.00 | 1,840.00 | 1.94% | 4,270 |
| Dec 30, 2025 | 1,843.00 | 1,843.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1.40% | 36,398 |
| Dec 29, 2025 | 1,846.00 | 1,846.00 | 1,780.00 | 1,780.00 | 1,780.00 | 4.71% | 1,490 |
| Dec 26, 2025 | 1,873.00 | 1,873.00 | 1,700.00 | 1,700.00 | 1,700.00 | -6.13% | 16,157 |
| Dec 25, 2025 | 1,840.00 | 1,870.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.06% | 4,188 |
| Dec 24, 2025 | 1,840.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.17% | 2,655 |
| Dec 23, 2025 | 1,850.00 | 1,850.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.90% | 1,450 |
| Dec 22, 2025 | 1,877.00 | 1,877.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.11% | 37 |
| Dec 19, 2025 | 1,865.00 | 1,878.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 145,843 |
| Dec 18, 2025 | 1,850.00 | 1,865.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.64% | 3,394 |
| Dec 17, 2025 | 1,850.00 | 1,865.00 | 1,850.00 | 1,862.00 | 1,862.00 | 1.20% | 155 |
| Dec 16, 2025 | 1,852.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.54% | 1,774 |
| Dec 15, 2025 | 1,879.00 | 1,884.00 | 1,845.00 | 1,850.00 | 1,850.00 | 0.98% | 5,590 |
| Dec 12, 2025 | 1,890.00 | 1,890.00 | 1,832.00 | 1,832.00 | 1,832.00 | -0.97% | 2,942 |
| Dec 11, 2025 | 1,870.00 | 1,925.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 688 |
| Dec 10, 2025 | 1,868.00 | 1,896.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.43% | 93,458 |
| Dec 9, 2025 | 1,840.00 | 1,849.00 | 1,840.00 | 1,842.00 | 1,842.00 | 0.11% | 756 |
| Dec 8, 2025 | 1,832.00 | 1,840.00 | 1,832.00 | 1,840.00 | 1,840.00 | 0.49% | 88 |
| Dec 5, 2025 | 1,826.00 | 1,839.00 | 1,812.00 | 1,831.00 | 1,831.00 | 0.05% | 44,568 |
| Dec 4, 2025 | 1,840.00 | 1,840.00 | 1,825.00 | 1,830.00 | 1,830.00 | 0.27% | 508 |
| Dec 3, 2025 | 1,826.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.27% | 22,285 |
| Dec 2, 2025 | 1,824.00 | 1,859.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.97% | 1,121 |
| Dec 1, 2025 | 1,870.00 | 1,876.00 | 1,840.00 | 1,848.00 | 1,848.00 | -0.11% | 184 |
| Nov 28, 2025 | 1,879.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.05% | 1,552 |
| Nov 27, 2025 | 1,850.00 | 1,888.00 | 1,850.00 | 1,851.00 | 1,851.00 | -1.54% | 4,040 |
| Nov 26, 2025 | 1,850.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,880.00 | 1.35% | 2,920 |
| Nov 25, 2025 | 1,889.00 | 1,890.00 | 1,835.00 | 1,855.00 | 1,855.00 | -1.75% | 2,074 |
| Nov 24, 2025 | 1,867.00 | 1,888.00 | 1,817.00 | 1,888.00 | 1,888.00 | 4.02% | 3,597 |
| Nov 21, 2025 | 1,866.00 | 1,866.00 | 1,802.00 | 1,815.00 | 1,815.00 | 0.72% | 10,418 |
| Nov 20, 2025 | 1,840.00 | 1,859.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.12% | 1,123 |
| Nov 19, 2025 | 1,840.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.05% | 284 |
| Nov 17, 2025 | 1,898.00 | 1,898.00 | 1,840.00 | 1,859.00 | 1,859.00 | 1.58% | 1,138 |
| Nov 14, 2025 | 1,897.00 | 1,897.00 | 1,830.00 | 1,830.00 | 1,830.00 | -3.63% | 11,212 |
| Nov 13, 2025 | 1,902.00 | 1,902.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.05% | 254 |
| Nov 12, 2025 | 1,876.00 | 1,902.00 | 1,875.00 | 1,898.00 | 1,898.00 | 1.50% | 43 |
| Nov 11, 2025 | 1,939.00 | 1,939.00 | 1,870.00 | 1,870.00 | 1,870.00 | -3.56% | 1,762 |
| Nov 10, 2025 | 1,954.00 | 1,954.00 | 1,932.00 | 1,939.00 | 1,939.00 | 0.31% | 494 |
| Nov 7, 2025 | 1,959.00 | 1,959.00 | 1,933.00 | 1,933.00 | 1,933.00 | -1.58% | 2,855 |
| Nov 5, 2025 | 1,969.00 | 1,969.00 | 1,932.00 | 1,964.00 | 1,964.00 | -0.25% | 64 |
| Nov 4, 2025 | 1,985.00 | 1,985.00 | 1,945.00 | 1,969.00 | 1,969.00 | -0.56% | 364 |
| Nov 3, 2025 | 1,993.00 | 2,000.00 | 1,966.00 | 1,980.00 | 1,980.00 | 1.64% | 4,218 |
| Oct 31, 2025 | 1,902.00 | 1,969.00 | 1,902.00 | 1,948.00 | 1,948.00 | 2.42% | 21,648 |
| Oct 30, 2025 | 1,919.00 | 1,919.00 | 1,899.00 | 1,902.00 | 1,902.00 | 0.26% | 5,135 |
| Oct 29, 2025 | 1,897.00 | 1,914.00 | 1,893.00 | 1,897.00 | 1,897.00 | -0.05% | 7,972 |
| Oct 28, 2025 | 1,908.00 | 1,913.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.52% | 6,801 |
| Oct 27, 2025 | 1,909.00 | 1,910.00 | 1,890.00 | 1,908.00 | 1,908.00 | 0.42% | 340 |
| Oct 24, 2025 | 1,899.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.11% | 8,235 |
| Oct 23, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,898.00 | 1,898.00 | -0.11% | 948 |
| Oct 22, 2025 | 1,920.00 | 1,920.00 | 1,882.00 | 1,900.00 | 1,900.00 | -0.73% | 1,810 |
| Oct 21, 2025 | 1,885.00 | 1,920.00 | 1,875.00 | 1,914.00 | 1,914.00 | 1.65% | 7,075 |
| Oct 20, 2025 | 1,875.00 | 1,884.00 | 1,828.00 | 1,883.00 | 1,883.00 | 2.11% | 1,416 |
| Oct 17, 2025 | 1,860.00 | 1,860.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.86% | 11,022 |
| Oct 16, 2025 | 1,876.00 | 1,876.00 | 1,820.00 | 1,860.00 | 1,860.00 | 1.25% | 356 |
| Oct 15, 2025 | 1,847.00 | 1,866.00 | 1,806.00 | 1,837.00 | 1,837.00 | 1.72% | 4,448 |
| Oct 14, 2025 | 1,850.00 | 1,879.00 | 1,805.00 | 1,806.00 | 1,806.00 | -2.90% | 16,835 |