Vicenne S.A (CBSE:VCN)
Morocco
· Delayed Price · Currency is MAD 435.00
-6.00 (-1.36%)
At close: Apr 28, 2026
Vicenne S.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.00 | 446.00 | 430.00 | 435.00 | 435.00 | -1.36% | 3,663 |
| Apr 27, 2026 | 447.30 | 450.00 | 440.00 | 441.00 | 441.00 | -2.00% | 18,478 |
| Apr 24, 2026 | 450.00 | 465.00 | 450.00 | 450.00 | 450.00 | -0.66% | 25,795 |
| Apr 23, 2026 | 442.00 | 454.95 | 438.00 | 453.00 | 453.00 | 2.60% | 25,361 |
| Apr 22, 2026 | 438.00 | 445.00 | 438.00 | 441.50 | 441.50 | 0.34% | 5,655 |
| Apr 21, 2026 | 435.00 | 450.00 | 435.00 | 440.00 | 440.00 | - | 8,819 |
| Apr 20, 2026 | 435.00 | 440.00 | 423.50 | 440.00 | 440.00 | 0.69% | 3,918 |
| Apr 17, 2026 | 431.00 | 458.75 | 431.00 | 437.00 | 437.00 | 1.63% | 66,125 |
| Apr 16, 2026 | 435.00 | 437.00 | 429.50 | 430.00 | 430.00 | -1.15% | 1,281 |
| Apr 15, 2026 | 436.00 | 445.00 | 425.00 | 435.00 | 435.00 | 0.69% | 441,566 |
| Apr 14, 2026 | 409.15 | 432.00 | 409.15 | 432.00 | 432.00 | 5.62% | 17,872 |
| Apr 13, 2026 | 408.00 | 412.95 | 405.00 | 409.00 | 409.00 | -2.39% | 3,802 |
| Apr 10, 2026 | 407.70 | 422.00 | 407.70 | 419.00 | 419.00 | 0.24% | 10,203 |
| Apr 9, 2026 | 416.95 | 418.00 | 405.00 | 418.00 | 418.00 | - | 11,568 |
| Apr 8, 2026 | 412.95 | 418.00 | 405.00 | 418.00 | 418.00 | 7.46% | 12,658 |
| Apr 7, 2026 | 400.00 | 407.00 | 389.00 | 389.00 | 389.00 | -2.51% | 142,840 |
| Apr 6, 2026 | 412.00 | 412.00 | 399.00 | 399.00 | 399.00 | -3.16% | 39,842 |
| Apr 3, 2026 | 407.00 | 412.00 | 406.00 | 412.00 | 412.00 | - | 2,640 |
| Apr 2, 2026 | 414.90 | 414.90 | 408.00 | 412.00 | 412.00 | -1.25% | 3,918 |
| Apr 1, 2026 | 417.90 | 424.00 | 415.10 | 417.20 | 417.20 | 1.76% | 8,434 |
| Mar 31, 2026 | 412.50 | 425.00 | 410.00 | 410.00 | 410.00 | -2.61% | 2,657 |
| Mar 30, 2026 | 419.00 | 424.00 | 415.00 | 421.00 | 421.00 | -2.09% | 3,290 |
| Mar 27, 2026 | 420.00 | 431.00 | 416.00 | 430.00 | 430.00 | -0.46% | 11,405 |
| Mar 26, 2026 | 405.00 | 432.00 | 398.00 | 432.00 | 432.00 | 6.93% | 6,399 |
| Mar 25, 2026 | 403.85 | 405.00 | 400.00 | 404.00 | 404.00 | 3.86% | 10,490 |
| Mar 24, 2026 | 404.90 | 404.90 | 389.00 | 389.00 | 389.00 | -2.75% | 4,472 |
| Mar 19, 2026 | 391.00 | 400.00 | 385.00 | 400.00 | 400.00 | - | 1,455 |
| Mar 18, 2026 | 393.00 | 400.00 | 385.00 | 400.00 | 400.00 | 4.71% | 13,875 |
| Mar 17, 2026 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | 0.26% | 8,052 |
| Mar 16, 2026 | 385.00 | 390.00 | 381.00 | 381.00 | 381.00 | -0.26% | 7,887 |
| Mar 13, 2026 | 390.10 | 395.40 | 382.00 | 382.00 | 382.00 | -2.05% | 2,541 |
| Mar 12, 2026 | 393.00 | 395.00 | 385.50 | 390.00 | 390.00 | 1.56% | 4,771 |
| Mar 11, 2026 | 400.00 | 404.00 | 384.00 | 384.00 | 384.00 | -2.78% | 3,996 |
| Mar 10, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | 3.95% | 13,126 |
| Mar 9, 2026 | 384.00 | 394.90 | 372.00 | 380.00 | 380.00 | -4.04% | 23,376 |
| Mar 6, 2026 | 419.00 | 424.00 | 396.00 | 396.00 | 396.00 | -2.94% | 12,715 |
| Mar 5, 2026 | 399.00 | 410.00 | 395.00 | 408.00 | 408.00 | 7.37% | 6,908 |
| Mar 4, 2026 | 370.00 | 399.50 | 370.00 | 380.00 | 380.00 | 4.11% | 18,286 |
| Mar 3, 2026 | 377.00 | 388.00 | 365.00 | 365.00 | 365.00 | -8.75% | 43,024 |
| Mar 2, 2026 | 395.00 | 409.60 | 390.65 | 400.00 | 400.00 | -7.83% | 74,451 |
| 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 |