Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco
· Delayed Price · Currency is MAD 425.00
0.00 (0.00%)
At close: Mar 5, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | - | 101 |
| Mar 4, 2026 | 399.00 | 434.45 | 390.00 | 425.00 | 425.00 | 7.59% | 716 |
| Mar 3, 2026 | 380.50 | 404.00 | 380.00 | 395.00 | 395.00 | -2.71% | 1,241 |
| Mar 2, 2026 | 450.05 | 450.05 | 406.00 | 406.00 | 406.00 | -9.83% | 1,000 |
| Feb 27, 2026 | 473.00 | 473.00 | 450.25 | 450.25 | 450.25 | -3.17% | 622 |
| Feb 26, 2026 | 474.00 | 474.00 | 465.00 | 465.00 | 465.00 | -1.90% | 27 |
| Feb 25, 2026 | 475.00 | 475.00 | 468.00 | 474.00 | 474.00 | -0.21% | 29 |
| Feb 24, 2026 | 467.00 | 483.90 | 467.00 | 475.00 | 475.00 | - | 65 |
| Feb 23, 2026 | 484.00 | 484.00 | 475.00 | 475.00 | 475.00 | 3.24% | 139 |
| Feb 20, 2026 | 485.00 | 485.00 | 460.10 | 460.10 | 460.10 | -5.13% | 282 |
| Feb 19, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | 70 |
| Feb 18, 2026 | 490.00 | 490.00 | 482.00 | 485.00 | 485.00 | -1.02% | 163 |
| Feb 17, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.01% | 244 |
| Feb 16, 2026 | 483.85 | 495.00 | 481.10 | 495.00 | 495.00 | 2.70% | 436 |
| Feb 13, 2026 | 482.90 | 483.90 | 470.00 | 482.00 | 482.00 | -0.35% | 13,373 |
| Feb 12, 2026 | 470.00 | 483.70 | 469.10 | 483.70 | 483.70 | 1.19% | 161 |
| Feb 11, 2026 | 475.50 | 479.55 | 469.10 | 478.00 | 478.00 | 0.03% | 79 |
| Feb 10, 2026 | 472.00 | 477.85 | 469.00 | 477.85 | 477.85 | 1.24% | 22 |
| Feb 9, 2026 | 458.00 | 472.00 | 451.00 | 472.00 | 472.00 | 3.06% | 655 |
| Feb 6, 2026 | 469.00 | 469.00 | 451.00 | 458.00 | 458.00 | 0.44% | 307 |
| Feb 5, 2026 | 466.00 | 470.00 | 456.00 | 456.00 | 456.00 | -2.77% | 688 |
| Feb 4, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 469.00 | -0.21% | 67 |
| Feb 3, 2026 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | -1.47% | 46 |
| Feb 2, 2026 | 471.00 | 477.00 | 470.00 | 477.00 | 477.00 | -1.22% | 668 |
| Jan 30, 2026 | 484.00 | 484.00 | 475.00 | 482.90 | 482.90 | 2.74% | 168 |
| Jan 29, 2026 | 468.05 | 484.90 | 468.05 | 470.00 | 470.00 | 0.64% | 183 |
| Jan 28, 2026 | 480.00 | 480.00 | 466.00 | 467.00 | 467.00 | -0.64% | 841 |
| Jan 27, 2026 | 479.00 | 479.00 | 460.10 | 470.00 | 470.00 | 3.07% | 334 |
| Jan 26, 2026 | 490.00 | 490.00 | 456.00 | 456.00 | 456.00 | -6.92% | 1,030 |
| Jan 23, 2026 | 489.90 | 489.90 | 485.00 | 489.90 | 489.90 | 0.18% | 200 |
| Jan 22, 2026 | 485.10 | 490.05 | 485.10 | 489.00 | 489.00 | -1.19% | 619 |
| Jan 21, 2026 | 499.00 | 499.00 | 485.00 | 494.90 | 494.90 | 0.79% | 107 |
| Jan 20, 2026 | 495.00 | 499.90 | 490.00 | 491.00 | 491.00 | -2.00% | 148 |
| Jan 19, 2026 | 504.00 | 504.00 | 490.00 | 501.00 | 501.00 | 0.22% | 54 |
| Jan 16, 2026 | 489.00 | 500.00 | 489.00 | 499.90 | 499.90 | 2.02% | 495 |
| Jan 15, 2026 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | -0.41% | 760 |
| Jan 13, 2026 | 498.10 | 500.00 | 492.00 | 492.00 | 492.00 | -2.38% | 919 |
| Jan 12, 2026 | 510.00 | 510.00 | 498.00 | 504.00 | 504.00 | -0.20% | 388 |
| Jan 9, 2026 | 499.00 | 505.90 | 499.00 | 505.00 | 505.00 | 1.20% | 589 |
| Jan 8, 2026 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.81% | 293 |
| Jan 7, 2026 | 504.00 | 504.00 | 495.00 | 495.00 | 495.00 | -1.00% | 1,213 |
| Jan 6, 2026 | 485.40 | 500.00 | 485.40 | 500.00 | 500.00 | 1.01% | 442 |
| Jan 5, 2026 | 495.00 | 495.00 | 481.00 | 495.00 | 495.00 | - | 866 |
| Jan 2, 2026 | 493.40 | 495.00 | 493.00 | 495.00 | 495.00 | 3.13% | 119 |
| Dec 31, 2025 | 490.00 | 493.90 | 480.00 | 480.00 | 480.00 | -2.93% | 1,578 |
| Dec 30, 2025 | 499.95 | 499.95 | 481.00 | 494.50 | 494.50 | 0.71% | 480 |
| Dec 29, 2025 | 497.00 | 500.00 | 490.05 | 491.00 | 491.00 | -1.80% | 481 |
| Dec 26, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.46% | 153 |
| Dec 25, 2025 | 510.00 | 511.10 | 502.30 | 502.30 | 502.30 | -1.51% | 1,265 |
| Dec 24, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.19% | 117 |
| Dec 23, 2025 | 504.00 | 519.00 | 504.00 | 504.00 | 504.00 | -1.18% | 475 |
| Dec 22, 2025 | 518.00 | 518.00 | 500.00 | 510.00 | 510.00 | 2.00% | 199 |
| Dec 19, 2025 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 2.03% | 41 |
| Dec 18, 2025 | 489.95 | 493.00 | 489.50 | 490.05 | 490.05 | 1.67% | 172 |
| Dec 17, 2025 | 480.00 | 482.00 | 479.05 | 482.00 | 482.00 | -1.63% | 492 |
| Dec 16, 2025 | 483.00 | 490.00 | 480.00 | 490.00 | 490.00 | 0.42% | 162 |
| Dec 15, 2025 | 487.00 | 493.00 | 470.30 | 487.95 | 487.95 | -1.02% | 10,015 |
| Dec 12, 2025 | 491.60 | 493.00 | 488.00 | 493.00 | 493.00 | 1.54% | 153 |
| Dec 11, 2025 | 492.95 | 492.95 | 483.00 | 485.50 | 485.50 | -1.95% | 122 |
| Dec 10, 2025 | 485.05 | 495.15 | 480.10 | 495.15 | 495.15 | 3.16% | 425 |
| Dec 9, 2025 | 482.00 | 497.60 | 480.00 | 480.00 | 480.00 | - | 950 |
| Dec 8, 2025 | 481.60 | 485.00 | 480.00 | 480.00 | 480.00 | -1.04% | 1,209 |
| Dec 5, 2025 | 500.00 | 500.00 | 485.05 | 485.05 | 485.05 | -0.40% | 285 |
| Dec 4, 2025 | 487.00 | 490.00 | 486.00 | 487.00 | 487.00 | -1.62% | 215 |
| Dec 3, 2025 | 486.00 | 495.00 | 486.00 | 495.00 | 495.00 | 1.64% | 321 |
| Dec 2, 2025 | 488.10 | 488.10 | 487.00 | 487.00 | 487.00 | -0.20% | 53 |
| Dec 1, 2025 | 501.00 | 501.00 | 488.00 | 488.00 | 488.00 | -2.59% | 19 |
| Nov 28, 2025 | 499.00 | 501.00 | 485.00 | 501.00 | 501.00 | 4.36% | 702 |
| Nov 27, 2025 | 504.00 | 505.00 | 480.05 | 480.05 | 480.05 | -4.18% | 542 |
| Nov 26, 2025 | 500.00 | 504.90 | 500.00 | 501.00 | 501.00 | 0.20% | 108 |
| Nov 25, 2025 | 489.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 123 |
| Nov 24, 2025 | 488.00 | 490.00 | 485.00 | 486.00 | 486.00 | -0.82% | 50 |
| Nov 21, 2025 | 496.00 | 496.00 | 483.00 | 490.00 | 490.00 | 2.08% | 182 |
| Nov 20, 2025 | 517.80 | 517.80 | 480.00 | 480.00 | 480.00 | -3.23% | 1,535 |
| Nov 19, 2025 | 527.00 | 530.00 | 496.00 | 496.00 | 496.00 | -3.73% | 2,283 |
| Nov 17, 2025 | 518.00 | 518.00 | 515.00 | 515.20 | 515.20 | -0.35% | 289 |
| Nov 14, 2025 | 543.90 | 543.90 | 517.00 | 517.00 | 517.00 | -5.10% | 317 |
| Nov 13, 2025 | 545.00 | 545.00 | 544.80 | 544.80 | 544.80 | 2.60% | 36 |
| Nov 12, 2025 | 531.00 | 545.90 | 531.00 | 531.00 | 531.00 | -2.57% | 78 |
| Nov 11, 2025 | 534.00 | 545.00 | 530.50 | 545.00 | 545.00 | 2.77% | 56 |
| Nov 10, 2025 | 535.00 | 535.00 | 530.30 | 530.30 | 530.30 | -1.80% | 24 |
| Nov 7, 2025 | 538.00 | 540.00 | 530.00 | 540.00 | 540.00 | - | 202 |
| Nov 5, 2025 | 540.00 | 540.00 | 536.10 | 540.00 | 540.00 | -0.92% | 343 |
| Nov 4, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 858 |
| Nov 3, 2025 | 551.00 | 559.00 | 550.00 | 550.00 | 550.00 | - | 837 |
| Oct 31, 2025 | 561.90 | 561.90 | 550.00 | 550.00 | 550.00 | 0.20% | 670 |
| Oct 30, 2025 | 550.00 | 550.00 | 547.00 | 548.90 | 548.90 | -0.20% | 677 |
| Oct 29, 2025 | 559.90 | 559.90 | 547.00 | 550.00 | 550.00 | 0.02% | 1,390 |
| Oct 28, 2025 | 550.00 | 550.00 | 546.20 | 549.90 | 549.90 | 0.64% | 1,160 |
| Oct 27, 2025 | 551.10 | 562.00 | 546.00 | 546.40 | 546.40 | -0.65% | 1,737 |
| Oct 24, 2025 | 550.00 | 559.00 | 549.00 | 550.00 | 550.00 | -0.49% | 364 |
| Oct 23, 2025 | 543.00 | 554.90 | 543.00 | 552.70 | 552.70 | 2.35% | 89 |
| Oct 22, 2025 | 542.50 | 569.00 | 540.00 | 540.00 | 540.00 | 0.93% | 10,377 |
| Oct 21, 2025 | 540.00 | 543.80 | 535.00 | 535.00 | 535.00 | 0.94% | 72 |
| Oct 20, 2025 | 520.00 | 537.60 | 520.00 | 530.00 | 530.00 | 1.92% | 184 |
| Oct 17, 2025 | 542.40 | 542.40 | 520.00 | 520.00 | 520.00 | - | 296 |
| Oct 16, 2025 | 538.10 | 538.10 | 520.00 | 520.00 | 520.00 | -3.35% | 418 |
| Oct 15, 2025 | 531.00 | 540.00 | 523.00 | 538.00 | 538.00 | 0.56% | 232 |
| Oct 14, 2025 | 535.00 | 546.90 | 531.00 | 535.00 | 535.00 | -2.35% | 71 |
| Oct 13, 2025 | 535.10 | 547.90 | 535.00 | 547.90 | 547.90 | -0.38% | 107 |