Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco
· Delayed Price · Currency is MAD 487.00
-8.00 (-1.62%)
At close: Dec 4, 2025
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 530.00 | 554.00 | 530.00 | 550.00 | 550.00 | 3.77% | 86 |
| Oct 9, 2025 | 546.00 | 554.40 | 530.00 | 530.00 | 530.00 | -2.93% | 733 |
| Oct 8, 2025 | 545.10 | 554.40 | 545.00 | 546.00 | 546.00 | -0.73% | 740 |
| Oct 7, 2025 | 554.50 | 554.50 | 545.00 | 550.00 | 550.00 | 1.29% | 180 |
| Oct 6, 2025 | 577.00 | 577.00 | 540.00 | 543.00 | 543.00 | 1.88% | 1,181 |
| Oct 3, 2025 | 520.10 | 571.90 | 520.10 | 533.00 | 533.00 | 2.50% | 904 |
| Oct 2, 2025 | 525.00 | 526.90 | 500.00 | 520.00 | 520.00 | -3.70% | 567 |
| Oct 1, 2025 | 558.00 | 558.00 | 540.00 | 540.00 | 540.00 | -1.82% | 1,430 |
| Sep 30, 2025 | 566.00 | 566.00 | 540.00 | 550.00 | 550.00 | -2.55% | 1,259 |
| Sep 29, 2025 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | -9.98% | 911 |
| Sep 26, 2025 | 625.00 | 627.00 | 610.00 | 627.00 | 627.00 | - | 689 |
| Sep 25, 2025 | 610.00 | 627.00 | 610.00 | 627.00 | 627.00 | 0.64% | 301 |
| Sep 24, 2025 | 620.00 | 623.00 | 610.00 | 623.00 | 623.00 | 0.48% | 451 |
| Sep 23, 2025 | 616.00 | 628.00 | 616.00 | 620.00 | 620.00 | -1.12% | 88 |
| Sep 22, 2025 | 612.10 | 629.00 | 610.20 | 627.00 | 627.00 | -0.48% | 142 |
| Sep 19, 2025 | 610.00 | 630.00 | 603.00 | 630.00 | 630.00 | 3.28% | 598 |
| Sep 18, 2025 | 612.00 | 630.00 | 610.00 | 610.00 | 610.00 | -1.61% | 880 |
| Sep 17, 2025 | 638.50 | 638.50 | 619.00 | 620.00 | 620.00 | -1.59% | 428 |
| Sep 16, 2025 | 633.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.47% | 141 |
| Sep 15, 2025 | 630.20 | 657.00 | 630.00 | 633.00 | 633.00 | -2.31% | 1,424 |
| Sep 12, 2025 | 650.00 | 650.00 | 630.90 | 648.00 | 648.00 | 1.25% | 6,402 |
| Sep 11, 2025 | 638.00 | 641.40 | 626.00 | 640.00 | 640.00 | 2.24% | 478 |
| Sep 10, 2025 | 613.00 | 645.20 | 613.00 | 626.00 | 626.00 | 4.16% | 975 |
| Sep 9, 2025 | 660.00 | 660.00 | 601.00 | 601.00 | 601.00 | -7.68% | 2,584 |
| Sep 8, 2025 | 677.00 | 677.00 | 651.00 | 651.00 | 651.00 | -1.36% | 579 |
| Sep 4, 2025 | 656.10 | 673.90 | 650.00 | 660.00 | 660.00 | -1.49% | 1,565 |
| Sep 3, 2025 | 666.00 | 670.00 | 650.00 | 670.00 | 670.00 | 0.60% | 1,010 |
| Sep 2, 2025 | 664.00 | 670.00 | 651.00 | 666.00 | 666.00 | 0.30% | 737 |
| Sep 1, 2025 | 665.00 | 670.00 | 656.00 | 664.00 | 664.00 | 1.22% | 1,426 |
| Aug 29, 2025 | 705.10 | 718.00 | 656.00 | 656.00 | 656.00 | -5.73% | 7,907 |
| Aug 28, 2025 | 699.00 | 699.00 | 683.00 | 695.90 | 695.90 | 1.86% | 358 |
| Aug 27, 2025 | 688.00 | 688.00 | 683.20 | 683.20 | 683.20 | -1.54% | 281 |
| Aug 26, 2025 | 683.10 | 693.90 | 683.10 | 693.90 | 693.90 | -0.07% | 462 |
| Aug 25, 2025 | 680.00 | 694.40 | 680.00 | 694.40 | 694.40 | 0.78% | 599 |
| Aug 22, 2025 | 675.10 | 695.00 | 675.10 | 689.00 | 689.00 | 2.07% | 60 |
| Aug 19, 2025 | 699.70 | 699.70 | 675.00 | 675.00 | 675.00 | -1.20% | 2,877 |
| Aug 18, 2025 | 695.00 | 699.00 | 683.20 | 683.20 | 683.20 | -1.70% | 101 |
| Aug 15, 2025 | 682.50 | 695.00 | 682.20 | 695.00 | 695.00 | 2.18% | 273 |
| Aug 13, 2025 | 698.00 | 698.00 | 680.00 | 680.20 | 680.20 | -1.71% | 211 |
| Aug 12, 2025 | 695.00 | 695.00 | 680.00 | 692.00 | 692.00 | -0.57% | 852 |
| Aug 11, 2025 | 707.00 | 708.00 | 696.00 | 696.00 | 696.00 | -0.57% | 778 |
| Aug 8, 2025 | 695.00 | 710.00 | 690.00 | 700.00 | 700.00 | - | 4,816 |
| Aug 7, 2025 | 686.10 | 700.00 | 686.00 | 700.00 | 700.00 | 0.29% | 6,766 |
| Aug 6, 2025 | 685.10 | 698.00 | 684.00 | 698.00 | 698.00 | - | 598 |
| Aug 5, 2025 | 690.00 | 698.00 | 688.50 | 698.00 | 698.00 | - | 90 |
| Aug 4, 2025 | 681.20 | 698.00 | 680.00 | 698.00 | 698.00 | 0.16% | 594 |
| Aug 1, 2025 | 685.00 | 699.00 | 683.00 | 696.90 | 696.90 | -0.30% | 898 |
| Jul 31, 2025 | 681.00 | 699.00 | 675.00 | 699.00 | 699.00 | 1.29% | 10,895 |
| Jul 29, 2025 | 690.00 | 695.00 | 690.00 | 690.10 | 690.10 | -1.27% | 244 |
| Jul 28, 2025 | 698.80 | 699.00 | 690.00 | 699.00 | 699.00 | - | 443 |
| Jul 25, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 5 |
| Jul 24, 2025 | 681.10 | 699.00 | 681.10 | 699.00 | 699.00 | -0.11% | 356 |
| Jul 23, 2025 | 705.00 | 705.00 | 699.80 | 699.80 | 699.80 | -0.03% | 201 |
| Jul 22, 2025 | 699.90 | 700.00 | 680.00 | 700.00 | 700.00 | 1.45% | 340 |
| Jul 18, 2025 | 663.20 | 690.00 | 661.00 | 690.00 | 690.00 | 2.99% | 1,746 |
| Jul 17, 2025 | 667.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.51% | 188 |
| Jul 16, 2025 | 663.20 | 666.60 | 663.20 | 666.60 | 666.60 | 0.50% | 505 |
| Jul 15, 2025 | 662.10 | 663.40 | 662.10 | 663.30 | 663.30 | -2.44% | 71 |
| Jul 14, 2025 | 670.00 | 679.90 | 660.00 | 679.90 | 679.90 | -0.01% | 740 |
| Jul 11, 2025 | 680.00 | 680.00 | 661.10 | 680.00 | 680.00 | - | 664 |
| Jul 10, 2025 | 680.00 | 690.00 | 659.80 | 680.00 | 680.00 | 0.59% | 2,135 |
| Jul 9, 2025 | 688.00 | 690.00 | 668.50 | 676.00 | 676.00 | -2.73% | 854 |
| Jul 8, 2025 | 684.20 | 695.00 | 680.00 | 695.00 | 695.00 | -0.57% | 614 |