Stroc Industrie S.A. (CBSE:STR)
Morocco
· Delayed Price · Currency is MAD 174.00
+8.00 (4.82%)
At close: Mar 5, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 168.00 | 175.90 | 168.00 | 174.00 | 174.00 | 4.82% | 4,246 |
| Mar 4, 2026 | 153.00 | 171.00 | 153.00 | 166.00 | 166.00 | 4.50% | 15,497 |
| Mar 3, 2026 | 166.50 | 170.00 | 158.85 | 158.85 | 158.85 | -9.97% | 3,306 |
| Mar 2, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | -9.97% | 1,346 |
| Feb 27, 2026 | 205.00 | 206.00 | 191.65 | 196.00 | 196.00 | -7.94% | 13,935 |
| Feb 26, 2026 | 212.70 | 216.00 | 211.10 | 212.90 | 212.90 | 0.42% | 536 |
| Feb 25, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.42% | 1,016 |
| Feb 24, 2026 | 215.05 | 221.40 | 215.05 | 215.05 | 215.05 | -1.80% | 1,397 |
| Feb 23, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | - | 342 |
| Feb 20, 2026 | 227.45 | 227.45 | 218.00 | 219.00 | 219.00 | -0.05% | 649 |
| Feb 19, 2026 | 218.25 | 225.00 | 218.25 | 219.10 | 219.10 | -2.62% | 432 |
| Feb 18, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | 212 |
| Feb 17, 2026 | 229.90 | 232.00 | 228.00 | 228.00 | 228.00 | 0.22% | 1,883 |
| Feb 16, 2026 | 232.20 | 232.20 | 220.00 | 227.50 | 227.50 | 4.84% | 1,481 |
| Feb 13, 2026 | 220.10 | 222.00 | 216.10 | 217.00 | 217.00 | -3.98% | 1,748 |
| Feb 12, 2026 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 2.73% | 485 |
| Feb 11, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.02% | 546 |
| Feb 10, 2026 | 220.00 | 220.50 | 216.55 | 219.95 | 219.95 | -0.02% | 664 |
| Feb 9, 2026 | 229.00 | 229.00 | 220.00 | 220.00 | 220.00 | -3.51% | 3,025 |
| Feb 6, 2026 | 216.05 | 228.00 | 216.00 | 228.00 | 228.00 | 5.97% | 1,894 |
| Feb 5, 2026 | 224.10 | 229.00 | 215.15 | 215.15 | 215.15 | -3.95% | 2,711 |
| Feb 4, 2026 | 229.95 | 229.95 | 222.70 | 224.00 | 224.00 | -2.61% | 828 |
| Feb 3, 2026 | 228.60 | 233.90 | 220.00 | 230.00 | 230.00 | -2.11% | 1,727 |
| Feb 2, 2026 | 228.20 | 244.10 | 226.00 | 234.95 | 234.95 | -1.28% | 1,563 |
| Jan 30, 2026 | 237.00 | 239.50 | 230.00 | 238.00 | 238.00 | 0.74% | 1,052 |
| Jan 29, 2026 | 259.00 | 259.00 | 231.30 | 236.25 | 236.25 | -4.53% | 2,863 |
| Jan 28, 2026 | 225.00 | 247.45 | 225.00 | 247.45 | 247.45 | 9.98% | 5,389 |
| Jan 27, 2026 | 229.00 | 229.00 | 220.00 | 225.00 | 225.00 | 1.40% | 583 |
| Jan 26, 2026 | 228.00 | 228.00 | 206.10 | 221.90 | 221.90 | -2.68% | 3,591 |
| Jan 23, 2026 | 243.00 | 243.00 | 226.00 | 228.00 | 228.00 | -5.79% | 5,116 |
| Jan 22, 2026 | 233.65 | 248.95 | 233.65 | 242.00 | 242.00 | 1.68% | 1,089 |
| Jan 21, 2026 | 235.00 | 239.70 | 230.00 | 238.00 | 238.00 | 0.42% | 1,145 |
| Jan 20, 2026 | 238.00 | 243.00 | 226.20 | 237.00 | 237.00 | -0.42% | 3,971 |
| Jan 19, 2026 | 241.30 | 249.00 | 238.00 | 238.00 | 238.00 | -3.47% | 4,034 |
| Jan 16, 2026 | 248.00 | 254.00 | 240.70 | 246.55 | 246.55 | -1.34% | 2,553 |
| Jan 15, 2026 | 264.00 | 265.00 | 249.00 | 249.90 | 249.90 | -4.62% | 5,813 |
| Jan 13, 2026 | 273.00 | 273.00 | 260.00 | 262.00 | 262.00 | -4.03% | 6,692 |
| Jan 12, 2026 | 275.00 | 275.00 | 263.00 | 273.00 | 273.00 | 1.11% | 11,055 |
| Jan 9, 2026 | 270.75 | 277.00 | 267.00 | 270.00 | 270.00 | -0.28% | 23,080 |
| Jan 8, 2026 | 270.00 | 272.00 | 263.00 | 270.75 | 270.75 | 0.28% | 5,171 |
| Jan 7, 2026 | 278.00 | 279.45 | 262.10 | 270.00 | 270.00 | -2.35% | 3,507 |
| Jan 6, 2026 | 270.00 | 279.95 | 270.00 | 276.50 | 276.50 | 4.34% | 9,276 |
| Jan 5, 2026 | 266.90 | 280.00 | 265.00 | 265.00 | 265.00 | 3.92% | 10,413 |
| Jan 2, 2026 | 249.00 | 264.75 | 248.00 | 255.00 | 255.00 | 4.08% | 18,386 |
| Dec 31, 2025 | 225.10 | 245.00 | 225.10 | 245.00 | 245.00 | 0.06% | 4,257 |
| Dec 30, 2025 | 247.00 | 250.00 | 236.00 | 244.85 | 244.85 | -2.06% | 3,170 |
| Dec 29, 2025 | 250.05 | 255.00 | 250.00 | 250.00 | 250.00 | -4.21% | 372 |
| Dec 26, 2025 | 265.00 | 265.00 | 250.00 | 261.00 | 261.00 | 0.38% | 464 |
| Dec 25, 2025 | 242.10 | 260.00 | 241.00 | 260.00 | 260.00 | 4.42% | 1,636 |
| Dec 24, 2025 | 250.00 | 251.00 | 243.00 | 249.00 | 249.00 | -1.66% | 3,669 |
| Dec 23, 2025 | 252.00 | 260.00 | 250.00 | 253.20 | 253.20 | -2.54% | 4,692 |
| Dec 22, 2025 | 268.00 | 268.00 | 250.00 | 259.80 | 259.80 | -0.08% | 1,312 |
| Dec 19, 2025 | 268.00 | 271.00 | 260.00 | 260.00 | 260.00 | -2.99% | 2,001 |
| Dec 18, 2025 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | -1.81% | 1,197 |
| Dec 17, 2025 | 276.00 | 276.00 | 265.00 | 272.95 | 272.95 | 1.09% | 1,030 |
| Dec 16, 2025 | 271.05 | 277.00 | 262.00 | 270.00 | 270.00 | -2.17% | 2,019 |
| Dec 15, 2025 | 280.00 | 280.00 | 271.00 | 276.00 | 276.00 | -1.43% | 2,831 |
| Dec 12, 2025 | 284.90 | 289.00 | 276.10 | 280.00 | 280.00 | -0.50% | 2,313 |
| Dec 11, 2025 | 270.00 | 282.50 | 270.00 | 281.40 | 281.40 | 4.22% | 3,779 |
| Dec 10, 2025 | 272.00 | 277.90 | 270.00 | 270.00 | 270.00 | -0.30% | 448 |
| Dec 9, 2025 | 265.00 | 271.95 | 265.00 | 270.80 | 270.80 | -0.07% | 801 |
| Dec 8, 2025 | 257.00 | 277.85 | 257.00 | 271.00 | 271.00 | 2.26% | 1,089 |
| Dec 5, 2025 | 258.00 | 265.00 | 245.10 | 265.00 | 265.00 | 0.76% | 5,156 |
| Dec 4, 2025 | 267.00 | 269.00 | 255.00 | 263.00 | 263.00 | -2.05% | 2,861 |
| Dec 3, 2025 | 268.00 | 274.90 | 265.00 | 268.50 | 268.50 | -0.92% | 943 |
| Dec 2, 2025 | 271.00 | 278.05 | 270.00 | 271.00 | 271.00 | -2.52% | 2,144 |
| Dec 1, 2025 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | -0.71% | 1,340 |
| Nov 28, 2025 | 299.90 | 299.90 | 272.00 | 280.00 | 280.00 | -6.67% | 24,662 |
| Nov 27, 2025 | 293.00 | 300.00 | 290.00 | 300.00 | 300.00 | 4.17% | 3,253 |
| Nov 26, 2025 | 288.00 | 294.95 | 286.00 | 288.00 | 288.00 | - | 1,153 |
| Nov 25, 2025 | 287.00 | 288.85 | 277.25 | 288.00 | 288.00 | - | 2,001 |
| Nov 24, 2025 | 293.00 | 298.00 | 279.00 | 288.00 | 288.00 | -2.37% | 3,118 |
| Nov 21, 2025 | 287.15 | 297.00 | 287.00 | 295.00 | 295.00 | 0.37% | 597 |
| Nov 20, 2025 | 291.00 | 299.00 | 290.00 | 293.90 | 293.90 | -0.03% | 1,045 |
| Nov 19, 2025 | 300.00 | 300.00 | 282.00 | 294.00 | 294.00 | -2.65% | 5,993 |
| Nov 17, 2025 | 308.75 | 308.75 | 302.00 | 302.00 | 302.00 | -1.92% | 1,976 |
| Nov 14, 2025 | 309.50 | 309.90 | 303.00 | 307.90 | 307.90 | -0.36% | 2,750 |
| Nov 13, 2025 | 307.85 | 316.85 | 296.90 | 309.00 | 309.00 | 1.31% | 2,831 |
| Nov 12, 2025 | 306.00 | 314.85 | 300.30 | 305.00 | 305.00 | -1.13% | 1,825 |
| Nov 11, 2025 | 324.00 | 329.90 | 300.00 | 308.50 | 308.50 | -5.08% | 9,776 |
| Nov 10, 2025 | 332.95 | 334.90 | 325.00 | 325.00 | 325.00 | -2.37% | 3,720 |
| Nov 7, 2025 | 333.00 | 334.90 | 323.00 | 332.90 | 332.90 | 0.88% | 1,337 |
| Nov 5, 2025 | 343.60 | 343.60 | 326.00 | 330.00 | 330.00 | -1.79% | 4,851 |
| Nov 4, 2025 | 330.00 | 344.75 | 322.20 | 336.00 | 336.00 | 1.82% | 11,844 |
| Nov 3, 2025 | 316.50 | 338.50 | 314.00 | 330.00 | 330.00 | 7.21% | 32,945 |
| Oct 31, 2025 | 307.10 | 315.00 | 307.05 | 307.80 | 307.80 | -0.69% | 4,211 |
| Oct 30, 2025 | 315.95 | 315.95 | 303.50 | 309.95 | 309.95 | -0.66% | 3,760 |
| Oct 29, 2025 | 310.00 | 317.45 | 308.20 | 312.00 | 312.00 | -0.32% | 3,328 |
| Oct 28, 2025 | 322.80 | 323.00 | 302.00 | 313.00 | 313.00 | -1.57% | 10,121 |
| Oct 27, 2025 | 311.10 | 322.00 | 309.95 | 318.00 | 318.00 | 4.92% | 17,316 |
| Oct 24, 2025 | 304.15 | 308.95 | 300.30 | 303.10 | 303.10 | 0.02% | 7,244 |
| Oct 23, 2025 | 312.95 | 312.95 | 300.00 | 303.05 | 303.05 | -2.24% | 15,462 |
| Oct 22, 2025 | 315.00 | 316.00 | 300.00 | 310.00 | 310.00 | -1.56% | 27,086 |
| Oct 21, 2025 | 316.00 | 323.85 | 303.30 | 314.90 | 314.90 | -1.22% | 15,995 |
| Oct 20, 2025 | 300.00 | 324.95 | 300.00 | 318.80 | 318.80 | 7.34% | 18,546 |
| Oct 17, 2025 | 290.00 | 308.00 | 286.00 | 297.00 | 297.00 | 4.67% | 26,234 |
| Oct 16, 2025 | 253.20 | 283.75 | 253.20 | 283.75 | 283.75 | 9.98% | 33,239 |
| Oct 15, 2025 | 255.00 | 261.00 | 246.05 | 258.00 | 258.00 | 1.59% | 4,013 |
| Oct 14, 2025 | 265.00 | 268.80 | 242.00 | 253.95 | 253.95 | -3.44% | 10,485 |
| Oct 13, 2025 | 261.00 | 270.00 | 260.00 | 263.00 | 263.00 | -0.81% | 2,408 |