Stroc Industrie S.A. (CBSE:STR)
Morocco
· Delayed Price · Currency is MAD 206.50
-2.00 (-0.96%)
At close: Apr 28, 2026
Stroc Industrie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.10 | 207.95 | 203.10 | 206.50 | 206.50 | -0.96% | 317 |
| Apr 27, 2026 | 210.00 | 210.00 | 203.00 | 208.50 | 208.50 | 2.18% | 356 |
| Apr 24, 2026 | 207.00 | 208.90 | 201.00 | 204.05 | 204.05 | -3.06% | 2,637 |
| Apr 23, 2026 | 212.00 | 213.00 | 210.00 | 210.50 | 210.50 | -0.73% | 843 |
| Apr 22, 2026 | 217.00 | 219.80 | 211.40 | 212.05 | 212.05 | -1.69% | 1,464 |
| Apr 21, 2026 | 215.95 | 221.95 | 207.00 | 215.70 | 215.70 | 2.23% | 4,442 |
| Apr 20, 2026 | 202.00 | 214.90 | 201.10 | 211.00 | 211.00 | -2.31% | 4,351 |
| Apr 17, 2026 | 203.00 | 218.10 | 195.10 | 216.00 | 216.00 | 7.09% | 9,476 |
| Apr 16, 2026 | 206.00 | 211.80 | 195.10 | 201.70 | 201.70 | 4.24% | 11,441 |
| Apr 15, 2026 | 185.00 | 193.50 | 180.00 | 193.50 | 193.50 | 9.97% | 13,911 |
| Apr 14, 2026 | 160.00 | 175.95 | 160.00 | 175.95 | 175.95 | 9.97% | 5,461 |
| Apr 13, 2026 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | -2.50% | 1,527 |
| Apr 10, 2026 | 165.00 | 165.05 | 163.00 | 164.10 | 164.10 | 0.95% | 786 |
| Apr 9, 2026 | 166.50 | 167.00 | 158.15 | 162.55 | 162.55 | -2.17% | 1,069 |
| Apr 8, 2026 | 162.00 | 169.00 | 162.00 | 166.15 | 166.15 | 4.53% | 1,469 |
| Apr 7, 2026 | 160.00 | 160.00 | 151.50 | 158.95 | 158.95 | 0.60% | 1,472 |
| Apr 6, 2026 | 161.30 | 165.00 | 158.00 | 158.00 | 158.00 | -2.05% | 3,112 |
| Apr 3, 2026 | 164.00 | 164.00 | 161.10 | 161.30 | 161.30 | -1.16% | 174 |
| Apr 2, 2026 | 164.00 | 164.00 | 160.00 | 163.20 | 163.20 | 0.09% | 1,223 |
| Apr 1, 2026 | 164.45 | 166.00 | 163.00 | 163.05 | 163.05 | -0.79% | 557 |
| Mar 31, 2026 | 168.80 | 168.80 | 163.00 | 164.35 | 164.35 | 0.21% | 276 |
| Mar 30, 2026 | 169.95 | 169.95 | 163.00 | 164.00 | 164.00 | -0.58% | 954 |
| Mar 27, 2026 | 174.00 | 174.00 | 164.00 | 164.95 | 164.95 | 0.58% | 2,144 |
| Mar 26, 2026 | 165.20 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 801 |
| Mar 25, 2026 | 165.95 | 165.95 | 160.50 | 165.00 | 165.00 | 3.13% | 1,020 |
| Mar 24, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -0.62% | 581 |
| Mar 19, 2026 | 171.00 | 171.00 | 160.00 | 161.00 | 161.00 | -2.42% | 2,335 |
| Mar 18, 2026 | 164.70 | 167.50 | 163.00 | 165.00 | 165.00 | 0.18% | 811 |
| Mar 17, 2026 | 162.00 | 164.75 | 160.00 | 164.70 | 164.70 | 1.67% | 908 |
| Mar 16, 2026 | 161.00 | 164.00 | 160.00 | 162.00 | 162.00 | -0.61% | 1,492 |
| Mar 13, 2026 | 167.00 | 167.00 | 160.20 | 163.00 | 163.00 | -1.18% | 469 |
| Mar 12, 2026 | 170.00 | 170.00 | 160.40 | 164.95 | 164.95 | -0.03% | 1,036 |
| Mar 11, 2026 | 171.00 | 171.00 | 159.50 | 165.00 | 165.00 | -2.94% | 8,309 |
| Mar 10, 2026 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | 3.63% | 2,206 |
| Mar 9, 2026 | 157.45 | 166.50 | 157.45 | 164.05 | 164.05 | -6.20% | 3,387 |
| Mar 6, 2026 | 177.10 | 186.00 | 166.00 | 174.90 | 174.90 | 0.52% | 4,160 |
| 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 |