LafargeHolcim Maroc S.A. (CBSE:LHM)
Morocco
· Delayed Price · Currency is MAD 1,820.00
-15.00 (-0.82%)
At close: Apr 28, 2026
LafargeHolcim Maroc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.82% | 4,080 |
| Apr 27, 2026 | 1,835.00 | 1,867.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.87% | 2,962 |
| Apr 24, 2026 | 1,855.00 | 1,878.00 | 1,840.00 | 1,870.00 | 1,870.00 | -0.53% | 3,093 |
| Apr 23, 2026 | 1,853.00 | 1,880.00 | 1,853.00 | 1,880.00 | 1,880.00 | 0.27% | 2,760 |
| Apr 22, 2026 | 1,853.00 | 1,875.00 | 1,841.00 | 1,875.00 | 1,875.00 | 1.13% | 2,530 |
| Apr 21, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.86% | 614 |
| Apr 20, 2026 | 1,861.00 | 1,872.00 | 1,810.00 | 1,870.00 | 1,870.00 | -1.58% | 564 |
| Apr 17, 2026 | 1,845.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.09% | 19,062 |
| Apr 16, 2026 | 1,821.00 | 1,849.00 | 1,820.00 | 1,843.00 | 1,843.00 | 1.10% | 2,003 |
| Apr 15, 2026 | 1,850.00 | 1,850.00 | 1,801.00 | 1,823.00 | 1,823.00 | -0.60% | 559 |
| Apr 14, 2026 | 1,800.00 | 1,875.00 | 1,792.00 | 1,834.00 | 1,834.00 | 1.89% | 17,617 |
| Apr 13, 2026 | 1,830.00 | 1,830.00 | 1,786.00 | 1,800.00 | 1,800.00 | -1.91% | 835 |
| Apr 10, 2026 | 1,825.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2.00% | 5,597 |
| Apr 9, 2026 | 1,824.00 | 1,825.00 | 1,750.00 | 1,799.00 | 1,799.00 | 1.07% | 2,503 |
| Apr 8, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,780.00 | 1,780.00 | 2.65% | 12,138 |
| Apr 7, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,734.00 | 1,734.00 | -0.86% | 256 |
| Apr 6, 2026 | 1,775.00 | 1,775.00 | 1,749.00 | 1,749.00 | 1,749.00 | - | 204 |
| Apr 3, 2026 | 1,759.00 | 1,778.00 | 1,749.00 | 1,749.00 | 1,749.00 | -0.91% | 6,388 |
| Apr 2, 2026 | 1,759.00 | 1,765.00 | 1,749.00 | 1,765.00 | 1,765.00 | 0.86% | 108 |
| Apr 1, 2026 | 1,768.00 | 1,780.00 | 1,715.00 | 1,750.00 | 1,750.00 | 2.94% | 7,642 |
| Mar 31, 2026 | 1,730.00 | 1,769.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 1,041 |
| Mar 30, 2026 | 1,772.00 | 1,772.00 | 1,720.00 | 1,770.00 | 1,770.00 | 2.91% | 1,264 |
| Mar 27, 2026 | 1,793.00 | 1,794.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 6,214 |
| Mar 26, 2026 | 1,790.00 | 1,807.00 | 1,740.00 | 1,740.00 | 1,740.00 | -3.01% | 18,073 |
| Mar 25, 2026 | 1,799.00 | 1,800.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.79% | 6,277 |
| Mar 24, 2026 | 1,767.00 | 1,790.00 | 1,745.00 | 1,780.00 | 1,780.00 | 1.71% | 12,556 |
| Mar 19, 2026 | 1,776.00 | 1,776.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.57% | 3,645 |
| Mar 18, 2026 | 1,728.00 | 1,778.00 | 1,726.00 | 1,778.00 | 1,778.00 | 2.77% | 1,100 |
| Mar 17, 2026 | 1,738.00 | 1,738.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 4,077 |
| Mar 16, 2026 | 1,743.00 | 1,743.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.86% | 3,764 |
| Mar 13, 2026 | 1,763.00 | 1,763.00 | 1,721.00 | 1,745.00 | 1,745.00 | -0.85% | 12,412 |
| Mar 12, 2026 | 1,760.00 | 1,780.00 | 1,723.00 | 1,760.00 | 1,760.00 | 0.06% | 17,302 |
| Mar 11, 2026 | 1,716.00 | 1,759.00 | 1,701.00 | 1,759.00 | 1,759.00 | 9.94% | 39,541 |
| Mar 10, 2026 | 1,632.00 | 1,639.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 7,991 |
| Mar 9, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.73% | 9,025 |
| 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 |