Stroc Industrie S.A. (CBSE:STR)
Morocco
· Delayed Price · Currency is MAD 265.00
+2.00 (0.76%)
At close: Dec 5, 2025
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 267.15 | 269.00 | 261.60 | 265.15 | 265.15 | -0.75% | 4,339 |
| Oct 9, 2025 | 255.00 | 280.00 | 245.00 | 267.15 | 267.15 | 4.76% | 28,724 |
| Oct 8, 2025 | 264.00 | 275.00 | 253.00 | 255.00 | 255.00 | -4.15% | 44,268 |
| Oct 7, 2025 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | 9.98% | 12,637 |
| Oct 6, 2025 | 230.00 | 241.90 | 230.00 | 241.90 | 241.90 | 9.98% | 14,598 |
| Oct 3, 2025 | 208.00 | 219.95 | 208.00 | 219.95 | 219.95 | 9.97% | 8,740 |
| Oct 2, 2025 | 212.00 | 227.00 | 200.00 | 200.00 | 200.00 | -8.88% | 16,962 |
| Oct 1, 2025 | 200.00 | 223.00 | 200.00 | 219.50 | 219.50 | 8.23% | 37,032 |
| Sep 30, 2025 | 200.10 | 210.00 | 187.00 | 202.80 | 202.80 | -1.93% | 7,145 |
| Sep 29, 2025 | 213.00 | 213.00 | 200.00 | 206.80 | 206.80 | -3.14% | 1,568 |
| Sep 26, 2025 | 210.00 | 218.75 | 208.00 | 213.50 | 213.50 | -2.51% | 2,442 |
| Sep 25, 2025 | 222.90 | 222.90 | 215.00 | 219.00 | 219.00 | -0.90% | 1,544 |
| Sep 24, 2025 | 224.90 | 224.90 | 215.00 | 221.00 | 221.00 | -0.90% | 1,427 |
| Sep 23, 2025 | 219.00 | 224.90 | 218.20 | 223.00 | 223.00 | - | 683 |
| Sep 22, 2025 | 221.00 | 225.00 | 218.20 | 223.00 | 223.00 | 1.83% | 726 |
| Sep 19, 2025 | 225.00 | 225.00 | 218.10 | 219.00 | 219.00 | -2.01% | 1,520 |
| Sep 18, 2025 | 226.50 | 226.50 | 215.00 | 223.50 | 223.50 | -0.45% | 8,679 |
| Sep 17, 2025 | 222.00 | 227.00 | 219.00 | 224.50 | 224.50 | 0.72% | 2,168 |
| Sep 16, 2025 | 226.00 | 231.00 | 218.00 | 222.90 | 222.90 | -4.74% | 7,571 |
| Sep 15, 2025 | 230.85 | 234.95 | 226.00 | 234.00 | 234.00 | 1.30% | 1,728 |
| Sep 12, 2025 | 226.50 | 231.45 | 226.50 | 231.00 | 231.00 | - | 2,353 |
| Sep 11, 2025 | 227.00 | 237.00 | 224.10 | 231.00 | 231.00 | 1.76% | 7,196 |
| Sep 10, 2025 | 228.20 | 234.00 | 227.00 | 227.00 | 227.00 | -0.53% | 128 |
| Sep 9, 2025 | 230.50 | 236.00 | 228.10 | 228.20 | 228.20 | -2.81% | 2,166 |
| Sep 8, 2025 | 235.00 | 235.00 | 229.00 | 234.80 | 234.80 | 2.09% | 2,177 |
| Sep 4, 2025 | 233.65 | 238.50 | 230.00 | 230.00 | 230.00 | -2.95% | 3,443 |
| Sep 3, 2025 | 241.90 | 241.90 | 235.00 | 237.00 | 237.00 | -1.58% | 2,136 |
| Sep 2, 2025 | 236.50 | 242.00 | 232.00 | 240.80 | 240.80 | 2.03% | 11,126 |
| Sep 1, 2025 | 242.00 | 242.00 | 230.10 | 236.00 | 236.00 | 2.70% | 4,939 |
| Aug 29, 2025 | 230.00 | 235.00 | 224.10 | 229.80 | 229.80 | -2.21% | 5,432 |
| Aug 28, 2025 | 240.00 | 243.00 | 227.00 | 235.00 | 235.00 | -1.86% | 7,263 |
| Aug 27, 2025 | 226.15 | 245.00 | 226.15 | 239.45 | 239.45 | 5.00% | 12,302 |
| Aug 26, 2025 | 229.20 | 234.95 | 226.00 | 228.05 | 228.05 | -2.42% | 4,890 |
| Aug 25, 2025 | 213.05 | 234.50 | 213.05 | 233.70 | 233.70 | 5.27% | 9,600 |
| Aug 22, 2025 | 205.00 | 223.90 | 205.00 | 222.00 | 222.00 | -1.77% | 11,594 |
| Aug 19, 2025 | 228.20 | 230.00 | 224.00 | 226.00 | 226.00 | -2.59% | 2,773 |
| Aug 18, 2025 | 230.00 | 232.90 | 225.15 | 232.00 | 232.00 | - | 2,782 |
| Aug 15, 2025 | 235.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 2,799 |
| Aug 13, 2025 | 233.00 | 240.00 | 233.00 | 238.00 | 238.00 | 1.93% | 1,794 |
| Aug 12, 2025 | 235.00 | 238.00 | 231.50 | 233.50 | 233.50 | -1.89% | 2,165 |
| Aug 11, 2025 | 246.00 | 246.00 | 231.10 | 238.00 | 238.00 | -0.83% | 8,825 |
| Aug 8, 2025 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.83% | 10,536 |
| Aug 7, 2025 | 253.70 | 258.00 | 242.00 | 247.00 | 247.00 | -1.16% | 21,604 |
| Aug 6, 2025 | 236.80 | 253.00 | 230.00 | 249.90 | 249.90 | 8.18% | 31,301 |
| Aug 5, 2025 | 248.00 | 254.90 | 225.00 | 231.00 | 231.00 | -1.81% | 42,645 |
| Aug 4, 2025 | 214.00 | 235.25 | 213.90 | 235.25 | 235.25 | 9.98% | 33,388 |
| Aug 1, 2025 | 197.05 | 217.90 | 197.05 | 213.90 | 213.90 | 7.98% | 18,764 |
| Jul 31, 2025 | 208.90 | 208.90 | 190.00 | 198.10 | 198.10 | -2.89% | 13,737 |
| Jul 29, 2025 | 214.90 | 214.90 | 200.00 | 204.00 | 204.00 | -3.32% | 10,698 |
| Jul 28, 2025 | 217.00 | 217.00 | 210.10 | 211.00 | 211.00 | - | 2,976 |
| Jul 25, 2025 | 212.00 | 214.00 | 209.00 | 211.00 | 211.00 | 0.48% | 5,778 |
| Jul 24, 2025 | 219.00 | 219.00 | 208.00 | 210.00 | 210.00 | -0.94% | 3,478 |
| Jul 23, 2025 | 218.90 | 222.00 | 211.30 | 212.00 | 212.00 | -3.64% | 2,295 |
| Jul 22, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 3,271 |
| Jul 21, 2025 | 215.00 | 222.00 | 202.00 | 220.00 | 220.00 | 3.38% | 13,190 |
| Jul 18, 2025 | 210.00 | 218.00 | 208.10 | 212.80 | 212.80 | 2.31% | 7,881 |
| Jul 17, 2025 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.26% | 10,222 |
| Jul 16, 2025 | 212.00 | 220.00 | 212.00 | 215.00 | 215.00 | -1.83% | 6,557 |
| Jul 15, 2025 | 220.00 | 229.00 | 211.10 | 219.00 | 219.00 | -2.95% | 12,979 |
| Jul 14, 2025 | 235.00 | 250.00 | 223.00 | 225.65 | 225.65 | -2.84% | 38,066 |
| Jul 11, 2025 | 217.90 | 232.25 | 217.00 | 232.25 | 232.25 | 9.99% | 36,647 |
| Jul 10, 2025 | 197.00 | 211.15 | 197.00 | 211.15 | 211.15 | 9.97% | 29,927 |
| Jul 9, 2025 | 185.00 | 197.00 | 181.15 | 192.00 | 192.00 | -2.83% | 64,402 |