Société Nationale d'Electrolyse et de Pétrochimie S.A. (CBSE:SNP)
Morocco
· Delayed Price · Currency is MAD 390.00
-2.00 (-0.51%)
At close: Apr 28, 2026
CBSE:SNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 393.50 | 394.00 | 389.50 | 390.00 | 390.00 | -0.51% | 10,784 |
| Apr 27, 2026 | 392.00 | 392.00 | 387.00 | 392.00 | 392.00 | 1.53% | 132 |
| Apr 24, 2026 | 390.05 | 393.00 | 386.00 | 386.10 | 386.10 | -0.49% | 1,052 |
| Apr 23, 2026 | 397.90 | 397.90 | 386.00 | 388.00 | 388.00 | -1.15% | 1,690 |
| Apr 22, 2026 | 394.00 | 394.00 | 392.50 | 392.50 | 392.50 | -0.38% | 367 |
| Apr 21, 2026 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | - | 324 |
| Apr 20, 2026 | 400.00 | 400.00 | 391.00 | 394.00 | 394.00 | -1.50% | 856 |
| Apr 17, 2026 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.27% | 4,061 |
| Apr 16, 2026 | 399.00 | 399.00 | 393.00 | 395.00 | 395.00 | -1.00% | 2,286 |
| Apr 15, 2026 | 399.00 | 399.00 | 391.00 | 399.00 | 399.00 | 2.02% | 1,011 |
| Apr 14, 2026 | 400.00 | 400.00 | 391.10 | 391.10 | 391.10 | 1.06% | 1,738 |
| Apr 13, 2026 | 394.00 | 394.00 | 386.00 | 387.00 | 387.00 | -3.73% | 1,008 |
| Apr 10, 2026 | 405.00 | 405.00 | 399.90 | 402.00 | 402.00 | 0.55% | 1,147 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.80 | 399.80 | 399.80 | -0.05% | 358 |
| Apr 8, 2026 | 388.10 | 400.00 | 388.10 | 400.00 | 400.00 | 3.90% | 5,481 |
| Apr 7, 2026 | 385.00 | 385.00 | 382.50 | 385.00 | 385.00 | 0.50% | 844 |
| Apr 6, 2026 | 385.00 | 390.00 | 383.10 | 383.10 | 383.10 | -0.49% | 2,534 |
| Apr 3, 2026 | 404.00 | 404.00 | 383.05 | 385.00 | 385.00 | -1.28% | 2,072 |
| Apr 2, 2026 | 385.00 | 400.00 | 382.00 | 390.00 | 390.00 | 2.09% | 1,077 |
| Apr 1, 2026 | 390.05 | 390.05 | 382.00 | 382.00 | 382.00 | 0.53% | 4,311 |
| Mar 31, 2026 | 392.70 | 395.50 | 375.00 | 380.00 | 380.00 | -5.47% | 12,208 |
| Mar 30, 2026 | 411.50 | 412.00 | 402.00 | 402.00 | 402.00 | -1.95% | 1,688 |
| Mar 27, 2026 | 427.00 | 440.00 | 410.00 | 410.00 | 410.00 | -4.65% | 1,781 |
| Mar 26, 2026 | 431.00 | 440.00 | 430.00 | 430.00 | 430.00 | -2.27% | 137 |
| Mar 25, 2026 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 1.15% | 70 |
| Mar 24, 2026 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | -0.23% | 50 |
| Mar 19, 2026 | 450.00 | 450.00 | 436.00 | 436.00 | 436.00 | -0.91% | 181 |
| Mar 18, 2026 | 430.00 | 440.00 | 422.55 | 440.00 | 440.00 | 3.29% | 104 |
| Mar 17, 2026 | 420.20 | 426.00 | 420.10 | 426.00 | 426.00 | -0.93% | 60 |
| Mar 16, 2026 | 430.00 | 430.00 | 426.00 | 430.00 | 430.00 | 0.94% | 865 |
| Mar 13, 2026 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | -3.03% | 369 |
| Mar 12, 2026 | 438.00 | 440.00 | 438.00 | 439.30 | 439.30 | 0.53% | 697 |
| Mar 11, 2026 | 425.00 | 437.00 | 425.00 | 437.00 | 437.00 | 2.82% | 187 |
| Mar 10, 2026 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 291 |
| Mar 9, 2026 | 445.00 | 449.00 | 425.00 | 425.00 | 425.00 | -6.18% | 231 |
| Mar 6, 2026 | 458.00 | 458.00 | 441.00 | 453.00 | 453.00 | 6.59% | 146 |
| 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 |