Stokvis Nord Afrique S.A. (CBSE:SNA)
Morocco
· Delayed Price · Currency is MAD 112.00
+0.85 (0.76%)
At close: Dec 5, 2025
Stokvis Nord Afrique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.15 | 114.80 | 111.05 | 112.00 | 112.00 | 0.76% | 7,923 |
| Dec 4, 2025 | 114.00 | 114.00 | 111.00 | 111.15 | 111.15 | -1.64% | 11,213 |
| Dec 3, 2025 | 115.50 | 115.50 | 113.00 | 113.00 | 113.00 | - | 9,450 |
| Dec 2, 2025 | 114.80 | 116.50 | 112.30 | 113.00 | 113.00 | -0.70% | 10,104 |
| Dec 1, 2025 | 118.00 | 119.00 | 113.00 | 113.80 | 113.80 | -1.04% | 20,571 |
| Nov 28, 2025 | 117.15 | 119.90 | 114.00 | 115.00 | 115.00 | -2.67% | 24,881 |
| Nov 27, 2025 | 115.80 | 119.00 | 113.00 | 118.15 | 118.15 | 3.69% | 11,069 |
| Nov 26, 2025 | 111.85 | 114.75 | 111.85 | 113.95 | 113.95 | 1.88% | 6,712 |
| Nov 25, 2025 | 114.00 | 114.50 | 111.50 | 111.85 | 111.85 | -1.89% | 5,785 |
| Nov 24, 2025 | 115.00 | 116.85 | 113.30 | 114.00 | 114.00 | -0.44% | 5,410 |
| Nov 21, 2025 | 113.00 | 116.90 | 113.00 | 114.50 | 114.50 | 0.57% | 9,092 |
| Nov 20, 2025 | 112.90 | 115.00 | 112.00 | 113.85 | 113.85 | 3.22% | 5,834 |
| Nov 19, 2025 | 113.90 | 114.00 | 108.30 | 110.30 | 110.30 | -4.91% | 29,072 |
| Nov 17, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 10,496 |
| Nov 14, 2025 | 118.00 | 119.80 | 117.20 | 118.00 | 118.00 | -0.72% | 6,692 |
| Nov 13, 2025 | 119.80 | 119.80 | 116.50 | 118.85 | 118.85 | 0.25% | 6,542 |
| Nov 12, 2025 | 121.00 | 121.00 | 118.55 | 118.55 | 118.55 | -2.02% | 18,091 |
| Nov 11, 2025 | 123.00 | 123.90 | 119.00 | 121.00 | 121.00 | -2.02% | 47,772 |
| Nov 10, 2025 | 123.00 | 124.90 | 123.00 | 123.50 | 123.50 | -0.08% | 6,861 |
| Nov 7, 2025 | 125.90 | 125.95 | 123.00 | 123.60 | 123.60 | 0.04% | 10,552 |
| Nov 5, 2025 | 125.00 | 126.00 | 123.55 | 123.55 | 123.55 | -1.94% | 18,390 |
| Nov 4, 2025 | 126.00 | 127.95 | 125.50 | 126.00 | 126.00 | 0.08% | 22,323 |
| Nov 3, 2025 | 130.00 | 130.00 | 125.90 | 125.90 | 125.90 | 2.36% | 54,518 |
| Oct 31, 2025 | 125.00 | 129.00 | 123.00 | 123.00 | 123.00 | -2.34% | 81,499 |
| Oct 30, 2025 | 126.00 | 127.50 | 125.00 | 125.95 | 125.95 | 0.76% | 17,765 |
| Oct 29, 2025 | 126.20 | 127.90 | 125.00 | 125.00 | 125.00 | -1.38% | 69,479 |
| Oct 28, 2025 | 129.90 | 130.00 | 126.75 | 126.75 | 126.75 | -1.74% | 137,022 |
| Oct 27, 2025 | 131.00 | 131.40 | 128.50 | 129.00 | 129.00 | -0.77% | 69,402 |
| Oct 24, 2025 | 129.35 | 132.00 | 129.25 | 130.00 | 130.00 | - | 12,729 |
| Oct 23, 2025 | 132.80 | 132.80 | 130.00 | 130.00 | 130.00 | -1.96% | 27,044 |
| Oct 22, 2025 | 134.00 | 137.00 | 132.60 | 132.60 | 132.60 | -0.67% | 43,333 |
| Oct 21, 2025 | 131.00 | 133.50 | 129.10 | 133.50 | 133.50 | 2.69% | 57,500 |
| Oct 20, 2025 | 129.00 | 131.50 | 127.15 | 130.00 | 130.00 | 2.16% | 50,131 |
| Oct 17, 2025 | 127.75 | 129.00 | 127.00 | 127.25 | 127.25 | -0.55% | 21,737 |
| Oct 16, 2025 | 124.00 | 128.90 | 122.15 | 127.95 | 127.95 | 3.23% | 24,842 |
| Oct 15, 2025 | 118.50 | 124.00 | 118.20 | 123.95 | 123.95 | 1.60% | 33,456 |
| Oct 14, 2025 | 128.20 | 129.80 | 121.00 | 122.00 | 122.00 | -4.80% | 33,291 |
| Oct 13, 2025 | 130.00 | 130.00 | 128.00 | 128.15 | 128.15 | -2.14% | 9,849 |
| Oct 10, 2025 | 130.50 | 130.95 | 127.00 | 130.95 | 130.95 | 1.12% | 27,189 |
| Oct 9, 2025 | 130.50 | 130.50 | 128.50 | 129.50 | 129.50 | 0.70% | 6,671 |
| Oct 8, 2025 | 133.20 | 134.80 | 126.50 | 128.60 | 128.60 | -4.74% | 57,908 |
| Oct 7, 2025 | 133.60 | 138.00 | 133.60 | 135.00 | 135.00 | 3.05% | 120,405 |
| Oct 6, 2025 | 125.30 | 131.50 | 125.30 | 131.00 | 131.00 | 5.65% | 146,031 |
| Oct 3, 2025 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | 9.73% | 45,318 |
| Oct 2, 2025 | 114.00 | 119.90 | 107.00 | 113.00 | 113.00 | -4.72% | 88,851 |
| Oct 1, 2025 | 120.05 | 121.10 | 118.50 | 118.60 | 118.60 | -4.35% | 19,955 |
| Sep 30, 2025 | 122.05 | 124.60 | 114.20 | 124.00 | 124.00 | 0.40% | 101,023 |
| Sep 29, 2025 | 122.00 | 126.25 | 121.00 | 123.50 | 123.50 | 1.23% | 29,319 |
| Sep 26, 2025 | 125.00 | 125.00 | 120.40 | 122.00 | 122.00 | -2.59% | 21,911 |
| Sep 25, 2025 | 125.00 | 126.75 | 124.60 | 125.25 | 125.25 | -1.18% | 4,744 |
| Sep 24, 2025 | 128.00 | 128.00 | 125.10 | 126.75 | 126.75 | -0.20% | 6,328 |
| Sep 23, 2025 | 126.45 | 129.00 | 125.00 | 127.00 | 127.00 | 1.20% | 36,400 |
| Sep 22, 2025 | 128.55 | 129.00 | 121.60 | 125.50 | 125.50 | -2.56% | 99,730 |
| Sep 19, 2025 | 130.00 | 130.00 | 127.40 | 128.80 | 128.80 | -1.00% | 39,676 |
| Sep 18, 2025 | 131.30 | 132.90 | 126.40 | 130.10 | 130.10 | 0.08% | 37,362 |
| Sep 17, 2025 | 131.15 | 132.90 | 127.10 | 130.00 | 130.00 | -1.03% | 49,787 |
| Sep 16, 2025 | 134.90 | 134.90 | 130.70 | 131.35 | 131.35 | 0.54% | 29,371 |
| Sep 15, 2025 | 135.50 | 136.30 | 130.65 | 130.65 | 130.65 | -2.61% | 57,011 |
| Sep 12, 2025 | 136.10 | 136.85 | 134.15 | 134.15 | 134.15 | 0.04% | 73,083 |
| Sep 11, 2025 | 132.80 | 140.00 | 132.80 | 134.10 | 134.10 | 2.84% | 215,632 |
| Sep 10, 2025 | 129.00 | 132.00 | 128.10 | 130.40 | 130.40 | 5.16% | 38,152 |
| Sep 9, 2025 | 133.00 | 133.80 | 123.20 | 124.00 | 124.00 | -5.70% | 160,965 |
| Sep 8, 2025 | 133.00 | 133.90 | 130.00 | 131.50 | 131.50 | 0.80% | 84,087 |
| Sep 4, 2025 | 132.00 | 134.50 | 129.50 | 130.45 | 130.45 | -0.42% | 134,761 |
| Sep 3, 2025 | 130.00 | 132.00 | 125.50 | 131.00 | 131.00 | 1.99% | 216,399 |
| Sep 2, 2025 | 120.00 | 129.50 | 120.00 | 128.45 | 128.45 | 7.18% | 251,447 |
| Sep 1, 2025 | 112.45 | 119.85 | 104.00 | 119.85 | 119.85 | 9.95% | 297,118 |
| Aug 29, 2025 | 112.90 | 112.90 | 107.50 | 109.00 | 109.00 | -4.34% | 91,860 |
| Aug 28, 2025 | 114.35 | 118.00 | 110.60 | 113.95 | 113.95 | -0.35% | 160,760 |
| Aug 27, 2025 | 104.00 | 114.35 | 103.90 | 114.35 | 114.35 | 9.95% | 260,826 |
| Aug 26, 2025 | 100.95 | 106.00 | 99.20 | 104.00 | 104.00 | 2.97% | 84,702 |
| Aug 25, 2025 | 103.20 | 103.90 | 99.70 | 101.00 | 101.00 | 0.50% | 41,847 |
| Aug 22, 2025 | 98.61 | 106.50 | 97.00 | 100.50 | 100.50 | 1.95% | 141,476 |
| Aug 19, 2025 | 100.20 | 101.00 | 98.40 | 98.58 | 98.58 | -3.35% | 30,654 |
| Aug 18, 2025 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | -2.02% | 47,065 |
| Aug 15, 2025 | 105.00 | 107.85 | 103.50 | 104.10 | 104.10 | -0.62% | 80,097 |
| Aug 13, 2025 | 104.15 | 105.50 | 103.60 | 104.75 | 104.75 | 0.82% | 38,270 |
| Aug 12, 2025 | 104.35 | 107.00 | 102.60 | 103.90 | 103.90 | -0.72% | 33,160 |
| Aug 11, 2025 | 109.70 | 109.70 | 103.10 | 104.65 | 104.65 | -3.55% | 100,068 |
| Aug 8, 2025 | 108.05 | 114.70 | 104.10 | 108.50 | 108.50 | -0.46% | 207,403 |
| Aug 7, 2025 | 112.00 | 112.40 | 107.55 | 109.00 | 109.00 | 6.65% | 236,576 |
| Aug 6, 2025 | 92.91 | 102.20 | 92.55 | 102.20 | 102.20 | 10.00% | 171,129 |
| Aug 5, 2025 | 98.84 | 99.00 | 91.70 | 92.91 | 92.91 | 1.72% | 283,774 |
| Aug 4, 2025 | 88.48 | 91.34 | 87.25 | 91.34 | 91.34 | 10.00% | 102,385 |
| Aug 1, 2025 | 79.00 | 83.04 | 77.00 | 83.04 | 83.04 | 9.99% | 236,227 |
| Jul 31, 2025 | 69.13 | 75.84 | 69.11 | 75.50 | 75.50 | 9.39% | 250,652 |
| Jul 29, 2025 | 70.00 | 71.00 | 69.00 | 69.02 | 69.02 | -0.48% | 42,346 |
| Jul 28, 2025 | 67.10 | 72.40 | 66.60 | 69.35 | 69.35 | 4.29% | 78,389 |
| Jul 25, 2025 | 66.95 | 66.95 | 65.30 | 66.50 | 66.50 | 0.06% | 16,330 |
| Jul 24, 2025 | 66.99 | 67.88 | 64.96 | 66.46 | 66.46 | -0.05% | 12,853 |
| Jul 23, 2025 | 68.00 | 68.60 | 64.60 | 66.49 | 66.49 | -2.00% | 19,054 |
| Jul 22, 2025 | 67.28 | 68.65 | 67.28 | 67.85 | 67.85 | 0.85% | 35,332 |
| Jul 21, 2025 | 63.40 | 68.00 | 63.22 | 67.28 | 67.28 | 6.62% | 26,908 |
| Jul 18, 2025 | 63.10 | 63.95 | 62.10 | 63.10 | 63.10 | 3.43% | 12,652 |
| Jul 17, 2025 | 64.00 | 64.00 | 61.01 | 61.01 | 61.01 | -3.36% | 20,210 |
| Jul 16, 2025 | 64.10 | 64.10 | 63.10 | 63.13 | 63.13 | -1.67% | 10,221 |
| Jul 15, 2025 | 66.00 | 66.00 | 64.20 | 64.20 | 64.20 | -1.23% | 20,036 |
| Jul 14, 2025 | 66.20 | 66.50 | 65.00 | 65.00 | 65.00 | -2.99% | 25,107 |
| Jul 11, 2025 | 68.00 | 68.98 | 67.00 | 67.00 | 67.00 | -0.15% | 30,977 |
| Jul 10, 2025 | 69.89 | 70.25 | 67.10 | 67.10 | 67.10 | -3.03% | 53,252 |