Vicenne S.A (CBSE:VCN)
Morocco
· Delayed Price · Currency is MAD 472.00
+1.00 (0.21%)
At close: Dec 4, 2025
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 470.00 | 480.00 | 470.00 | 472.00 | 472.00 | 0.21% | 17,594 |
| Dec 3, 2025 | 470.00 | 479.80 | 465.20 | 471.00 | 471.00 | 0.43% | 15,047 |
| Dec 2, 2025 | 461.15 | 470.00 | 461.15 | 469.00 | 469.00 | -1.26% | 2,936 |
| Dec 1, 2025 | 476.00 | 491.00 | 475.00 | 475.00 | 475.00 | -9.18% | 15,295 |
| Nov 28, 2025 | 471.00 | 523.00 | 456.00 | 523.00 | 523.00 | 9.87% | 24,980 |
| Nov 27, 2025 | 455.00 | 480.00 | 451.00 | 476.00 | 476.00 | 5.54% | 70,036 |
| Nov 26, 2025 | 447.20 | 455.00 | 447.20 | 451.00 | 451.00 | 0.22% | 4,767 |
| Nov 25, 2025 | 448.15 | 453.00 | 445.05 | 450.00 | 450.00 | 0.22% | 6,062 |
| Nov 24, 2025 | 446.10 | 459.00 | 445.10 | 449.00 | 449.00 | -0.22% | 11,131 |
| Nov 21, 2025 | 445.00 | 459.00 | 445.00 | 450.00 | 450.00 | 0.76% | 5,687 |
| Nov 20, 2025 | 446.00 | 449.90 | 440.10 | 446.60 | 446.60 | -0.31% | 8,920 |
| Nov 19, 2025 | 455.00 | 455.00 | 446.00 | 448.00 | 448.00 | -4.68% | 33,848 |
| Nov 17, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | -3.29% | 17,475 |
| Nov 14, 2025 | 489.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.39% | 13,111 |
| Nov 13, 2025 | 489.00 | 491.95 | 485.20 | 487.90 | 487.90 | -0.41% | 17,997 |
| Nov 12, 2025 | 483.00 | 492.00 | 483.00 | 489.90 | 489.90 | 1.01% | 7,088 |
| Nov 11, 2025 | 495.00 | 497.00 | 485.00 | 485.00 | 485.00 | -1.92% | 28,528 |
| Nov 10, 2025 | 499.00 | 500.00 | 490.00 | 494.50 | 494.50 | -0.70% | 17,372 |
| Nov 7, 2025 | 510.00 | 510.00 | 498.00 | 498.00 | 498.00 | -2.30% | 10,907 |
| Nov 5, 2025 | 518.00 | 520.00 | 509.00 | 509.70 | 509.70 | -1.79% | 13,677 |
| Nov 4, 2025 | 520.00 | 528.00 | 516.00 | 519.00 | 519.00 | -0.19% | 7,898 |
| Nov 3, 2025 | 530.00 | 534.00 | 520.00 | 520.00 | 520.00 | -0.57% | 15,454 |
| Oct 31, 2025 | 512.00 | 532.00 | 511.10 | 523.00 | 523.00 | 1.55% | 15,711 |
| Oct 30, 2025 | 522.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.96% | 32,514 |
| Oct 29, 2025 | 524.00 | 529.90 | 520.00 | 520.00 | 520.00 | -0.76% | 34,234 |
| Oct 28, 2025 | 538.50 | 538.50 | 520.50 | 524.00 | 524.00 | -2.06% | 117,282 |
| Oct 27, 2025 | 531.00 | 546.50 | 531.00 | 535.00 | 535.00 | 1.90% | 34,190 |
| Oct 24, 2025 | 500.00 | 528.00 | 497.00 | 525.00 | 525.00 | 4.69% | 193,866 |
| Oct 23, 2025 | 502.90 | 504.00 | 490.40 | 501.50 | 501.50 | 0.28% | 19,526 |
| Oct 22, 2025 | 490.00 | 510.00 | 485.00 | 500.10 | 500.10 | 3.76% | 253,549 |
| Oct 21, 2025 | 472.50 | 482.00 | 466.00 | 482.00 | 482.00 | 2.34% | 305,724 |
| Oct 20, 2025 | 470.00 | 471.00 | 462.25 | 471.00 | 471.00 | 7.29% | 41,099 |
| Oct 17, 2025 | 438.50 | 445.50 | 438.50 | 439.00 | 439.00 | -0.23% | 5,162 |
| Oct 16, 2025 | 437.00 | 445.00 | 437.00 | 440.00 | 440.00 | 0.92% | 13,777 |
| Oct 15, 2025 | 450.00 | 450.00 | 426.00 | 436.00 | 436.00 | -2.24% | 54,765 |
| Oct 14, 2025 | 458.20 | 463.00 | 443.50 | 446.00 | 446.00 | -3.67% | 7,386 |
| Oct 13, 2025 | 470.00 | 470.00 | 457.25 | 463.00 | 463.00 | -1.51% | 6,175 |
| Oct 10, 2025 | 466.90 | 472.00 | 464.30 | 470.10 | 470.10 | 0.45% | 9,033 |
| Oct 9, 2025 | 471.10 | 472.00 | 467.10 | 468.00 | 468.00 | -0.87% | 6,753 |
| Oct 8, 2025 | 475.00 | 475.00 | 466.05 | 472.10 | 472.10 | -0.72% | 11,617 |
| Oct 7, 2025 | 475.00 | 482.00 | 471.70 | 475.50 | 475.50 | 1.17% | 76,791 |
| Oct 6, 2025 | 451.10 | 470.00 | 451.10 | 470.00 | 470.00 | 5.62% | 365,254 |
| Oct 3, 2025 | 440.00 | 450.00 | 436.50 | 445.00 | 445.00 | 4.71% | 72,159 |
| Oct 2, 2025 | 411.00 | 429.90 | 405.00 | 425.00 | 425.00 | -1.85% | 45,881 |
| Oct 1, 2025 | 431.00 | 441.00 | 430.00 | 433.00 | 433.00 | -3.78% | 11,585 |
| Sep 30, 2025 | 434.00 | 450.00 | 401.00 | 450.00 | 450.00 | 3.69% | 41,168 |
| Sep 29, 2025 | 437.60 | 439.80 | 430.00 | 434.00 | 434.00 | -1.36% | 15,948 |
| Sep 26, 2025 | 441.10 | 445.00 | 437.15 | 440.00 | 440.00 | -1.12% | 24,817 |
| Sep 25, 2025 | 443.20 | 448.00 | 440.20 | 445.00 | 445.00 | 1.09% | 15,719 |
| Sep 24, 2025 | 450.30 | 455.90 | 440.20 | 440.20 | 440.20 | -2.18% | 11,282 |
| Sep 23, 2025 | 452.50 | 459.00 | 450.00 | 450.00 | 450.00 | -0.22% | 10,514 |
| Sep 22, 2025 | 450.10 | 453.00 | 447.20 | 451.00 | 451.00 | -0.02% | 3,604 |
| Sep 19, 2025 | 455.00 | 459.95 | 450.00 | 451.10 | 451.10 | -0.64% | 3,439 |
| Sep 18, 2025 | 451.95 | 454.00 | 445.05 | 454.00 | 454.00 | 2.22% | 17,731 |
| Sep 17, 2025 | 446.10 | 450.00 | 443.20 | 444.15 | 444.15 | -1.08% | 10,506 |
| Sep 16, 2025 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | 0.67% | 4,881 |
| Sep 15, 2025 | 450.00 | 452.00 | 440.80 | 446.00 | 446.00 | -0.89% | 4,371 |
| Sep 12, 2025 | 450.00 | 454.95 | 438.00 | 450.00 | 450.00 | -0.65% | 32,994 |
| Sep 11, 2025 | 438.00 | 455.00 | 438.00 | 452.95 | 452.95 | 2.71% | 22,636 |
| Sep 10, 2025 | 441.90 | 449.00 | 435.00 | 441.00 | 441.00 | 5.00% | 17,733 |
| Sep 9, 2025 | 450.00 | 452.20 | 420.00 | 420.00 | 420.00 | -6.87% | 44,541 |
| Sep 8, 2025 | 460.00 | 460.00 | 451.00 | 451.00 | 451.00 | -0.66% | 5,946 |
| Sep 4, 2025 | 457.00 | 465.00 | 450.00 | 454.00 | 454.00 | - | 58,129 |
| Sep 3, 2025 | 458.00 | 463.00 | 451.00 | 454.00 | 454.00 | -1.30% | 165,295 |
| Sep 2, 2025 | 458.00 | 463.00 | 456.40 | 460.00 | 460.00 | -0.43% | 32,590 |
| Sep 1, 2025 | 456.00 | 470.00 | 456.00 | 462.00 | 462.00 | -1.70% | 33,451 |
| Aug 29, 2025 | 473.95 | 479.90 | 467.00 | 470.00 | 470.00 | 1.08% | 39,646 |
| Aug 28, 2025 | 462.50 | 468.00 | 462.00 | 465.00 | 465.00 | 0.22% | 15,355 |
| Aug 27, 2025 | 472.25 | 473.00 | 464.00 | 464.00 | 464.00 | -1.54% | 27,128 |
| Aug 26, 2025 | 462.10 | 475.00 | 462.10 | 471.25 | 471.25 | 2.22% | 57,254 |
| Aug 25, 2025 | 448.00 | 464.90 | 446.10 | 461.00 | 461.00 | 2.67% | 125,181 |
| Aug 22, 2025 | 446.10 | 449.90 | 442.00 | 449.00 | 449.00 | 0.67% | 11,630 |
| Aug 19, 2025 | 451.00 | 453.95 | 446.00 | 446.00 | 446.00 | -0.89% | 11,408 |
| Aug 18, 2025 | 443.00 | 455.00 | 443.00 | 450.00 | 450.00 | - | 38,380 |
| Aug 15, 2025 | 459.00 | 460.00 | 450.00 | 450.00 | 450.00 | -1.10% | 23,140 |
| Aug 13, 2025 | 458.00 | 463.95 | 455.00 | 455.00 | 455.00 | - | 49,864 |
| Aug 12, 2025 | 440.00 | 465.90 | 437.00 | 455.00 | 455.00 | 2.94% | 159,991 |
| Aug 11, 2025 | 455.00 | 456.00 | 442.00 | 442.00 | 442.00 | -3.08% | 46,059 |
| Aug 8, 2025 | 460.00 | 463.00 | 453.25 | 456.05 | 456.05 | -1.07% | 27,746 |
| Aug 7, 2025 | 467.10 | 467.10 | 460.05 | 461.00 | 461.00 | -1.31% | 25,027 |
| Aug 6, 2025 | 466.00 | 469.90 | 466.00 | 467.10 | 467.10 | 0.02% | 19,746 |
| Aug 5, 2025 | 470.00 | 472.00 | 465.00 | 467.00 | 467.00 | -0.31% | 20,556 |
| Aug 4, 2025 | 471.10 | 475.00 | 456.00 | 468.45 | 468.45 | -1.59% | 43,485 |
| Aug 1, 2025 | 475.00 | 485.00 | 466.00 | 476.00 | 476.00 | 0.21% | 65,746 |
| Jul 31, 2025 | 498.00 | 498.00 | 473.00 | 475.00 | 475.00 | -2.66% | 74,954 |
| Jul 29, 2025 | 495.00 | 514.80 | 487.00 | 488.00 | 488.00 | 0.62% | 167,317 |
| Jul 28, 2025 | 451.05 | 485.00 | 451.05 | 485.00 | 485.00 | 8.50% | 108,860 |
| Jul 25, 2025 | 443.00 | 460.00 | 441.00 | 447.00 | 447.00 | 3.68% | 127,673 |
| Jul 24, 2025 | 395.00 | 431.15 | 395.00 | 431.15 | 431.15 | 9.99% | 151,047 |
| Jul 23, 2025 | 417.00 | 417.00 | 384.00 | 392.00 | 392.00 | -6.18% | 257,261 |
| Jul 22, 2025 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | 9.99% | 1,340,669 |
| Jul 21, 2025 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | 9.99% | 26,280 |
| Jul 18, 2025 | 345.35 | 345.35 | 345.35 | 345.35 | 345.35 | 9.98% | 30,087 |
| Jul 17, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 9.98% | 17,609 |
| Jul 16, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 10.00% | 17,029 |