Vicenne S.A (CBSE:VCN)
Morocco
· Delayed Price · Currency is MAD 434.00
-11.00 (-2.47%)
At close: Feb 27, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 438.00 | 444.95 | 432.50 | 434.00 | 434.00 | -2.47% | 21,697 |
| Feb 26, 2026 | 432.20 | 449.90 | 432.20 | 445.00 | 445.00 | - | 14,297 |
| Feb 25, 2026 | 440.00 | 445.00 | 431.50 | 445.00 | 445.00 | 1.14% | 7,317 |
| Feb 24, 2026 | 442.90 | 442.90 | 436.00 | 440.00 | 440.00 | 1.13% | 2,258 |
| Feb 23, 2026 | 441.00 | 447.00 | 435.10 | 435.10 | 435.10 | 0.72% | 13,748 |
| Feb 20, 2026 | 429.00 | 434.00 | 426.15 | 432.00 | 432.00 | 0.47% | 5,098 |
| Feb 19, 2026 | 430.20 | 439.00 | 430.00 | 430.00 | 430.00 | -0.44% | 646 |
| Feb 18, 2026 | 444.00 | 445.00 | 431.90 | 431.90 | 431.90 | -1.39% | 7,690 |
| Feb 17, 2026 | 440.00 | 445.00 | 432.00 | 438.00 | 438.00 | -1.79% | 14,347 |
| Feb 16, 2026 | 436.00 | 446.00 | 436.00 | 446.00 | 446.00 | 0.45% | 1,998 |
| Feb 13, 2026 | 448.00 | 450.00 | 439.20 | 444.00 | 444.00 | -1.33% | 7,326 |
| Feb 12, 2026 | 418.00 | 450.00 | 417.00 | 450.00 | 450.00 | 7.40% | 37,926 |
| Feb 11, 2026 | 414.05 | 419.00 | 410.05 | 419.00 | 419.00 | 0.48% | 3,113 |
| Feb 10, 2026 | 412.05 | 417.00 | 412.05 | 417.00 | 417.00 | -0.36% | 4,771 |
| Feb 9, 2026 | 423.00 | 423.00 | 412.00 | 418.50 | 418.50 | -0.36% | 1,560 |
| Feb 6, 2026 | 410.00 | 420.00 | 401.10 | 420.00 | 420.00 | 2.16% | 28,412 |
| Feb 5, 2026 | 428.90 | 428.90 | 411.10 | 411.10 | 411.10 | -4.36% | 44,652 |
| Feb 4, 2026 | 422.00 | 429.85 | 422.00 | 429.85 | 429.85 | 0.43% | 723 |
| Feb 3, 2026 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 1.90% | 830 |
| Feb 2, 2026 | 429.00 | 433.00 | 420.00 | 420.00 | 420.00 | -1.89% | 22,192 |
| Jan 30, 2026 | 435.00 | 438.00 | 425.00 | 428.10 | 428.10 | -2.70% | 8,585 |
| Jan 29, 2026 | 440.00 | 444.80 | 436.00 | 440.00 | 440.00 | - | 8,218 |
| Jan 28, 2026 | 426.20 | 444.90 | 426.20 | 440.00 | 440.00 | 3.51% | 7,028 |
| Jan 27, 2026 | 429.00 | 435.00 | 421.00 | 425.10 | 425.10 | 1.17% | 7,948 |
| Jan 26, 2026 | 432.00 | 435.00 | 420.00 | 420.20 | 420.20 | -3.40% | 9,781 |
| Jan 23, 2026 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | -3.12% | 12,092 |
| Jan 22, 2026 | 446.00 | 454.30 | 445.15 | 449.00 | 449.00 | 0.90% | 2,344 |
| Jan 21, 2026 | 448.90 | 448.90 | 440.20 | 445.00 | 445.00 | 1.11% | 1,965 |
| Jan 20, 2026 | 445.00 | 453.90 | 436.20 | 440.10 | 440.10 | -2.83% | 5,202 |
| Jan 19, 2026 | 450.00 | 460.00 | 449.00 | 452.90 | 452.90 | -0.02% | 2,128 |
| Jan 16, 2026 | 450.30 | 460.00 | 450.30 | 453.00 | 453.00 | -0.44% | 5,149 |
| Jan 15, 2026 | 456.00 | 456.50 | 451.00 | 455.00 | 455.00 | -0.45% | 5,152 |
| Jan 13, 2026 | 461.00 | 463.00 | 456.50 | 457.05 | 457.05 | -1.03% | 10,931 |
| Jan 12, 2026 | 465.00 | 470.00 | 455.10 | 461.80 | 461.80 | -1.74% | 10,430 |
| Jan 9, 2026 | 465.00 | 472.00 | 463.00 | 470.00 | 470.00 | -0.42% | 9,234 |
| Jan 8, 2026 | 470.00 | 472.00 | 462.10 | 472.00 | 472.00 | -0.27% | 6,123 |
| Jan 7, 2026 | 475.20 | 480.00 | 473.30 | 473.30 | 473.30 | -1.40% | 5,675 |
| Jan 6, 2026 | 477.00 | 485.00 | 476.00 | 480.00 | 480.00 | 1.05% | 28,354 |
| Jan 5, 2026 | 460.00 | 475.00 | 459.00 | 475.00 | 475.00 | 3.49% | 18,193 |
| Jan 2, 2026 | 460.00 | 460.00 | 445.30 | 459.00 | 459.00 | 2.02% | 11,027 |
| Dec 31, 2025 | 450.00 | 462.00 | 449.90 | 449.90 | 449.90 | - | 14,339 |
| Dec 30, 2025 | 446.00 | 460.00 | 441.00 | 449.90 | 449.90 | 0.65% | 16,870 |
| Dec 29, 2025 | 456.10 | 463.50 | 447.00 | 447.00 | 447.00 | -2.01% | 7,277 |
| Dec 26, 2025 | 472.95 | 472.95 | 456.15 | 456.15 | 456.15 | -3.56% | 5,351 |
| Dec 25, 2025 | 460.00 | 473.00 | 457.50 | 473.00 | 473.00 | 3.39% | 10,461 |
| Dec 24, 2025 | 461.40 | 462.00 | 456.10 | 457.50 | 457.50 | -1.19% | 7,470 |
| Dec 23, 2025 | 466.30 | 469.90 | 463.00 | 463.00 | 463.00 | -1.49% | 7,929 |
| Dec 22, 2025 | 473.90 | 473.90 | 467.00 | 470.00 | 470.00 | - | 2,435 |
| Dec 19, 2025 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | -0.62% | 23,197 |
| Dec 18, 2025 | 472.00 | 472.95 | 468.10 | 472.95 | 472.95 | - | 5,331 |
| Dec 17, 2025 | 475.00 | 475.00 | 470.00 | 472.95 | 472.95 | 0.63% | 3,898 |
| Dec 16, 2025 | 473.50 | 484.00 | 470.00 | 470.00 | 470.00 | -1.28% | 5,758 |
| Dec 15, 2025 | 485.00 | 485.00 | 476.10 | 476.10 | 476.10 | -3.82% | 7,309 |
| Dec 12, 2025 | 472.00 | 495.00 | 470.00 | 495.00 | 495.00 | 5.77% | 37,446 |
| Dec 11, 2025 | 475.80 | 475.80 | 468.00 | 468.00 | 468.00 | -0.43% | 9,035 |
| Dec 10, 2025 | 469.00 | 476.00 | 468.50 | 470.00 | 470.00 | 0.32% | 7,087 |
| Dec 9, 2025 | 472.00 | 475.00 | 467.10 | 468.50 | 468.50 | -1.24% | 11,107 |
| Dec 8, 2025 | 470.20 | 475.00 | 470.00 | 474.40 | 474.40 | -0.13% | 1,892 |
| Dec 5, 2025 | 474.00 | 476.00 | 470.00 | 475.00 | 475.00 | 0.64% | 3,084 |
| 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 |