Zellidja S.A. (CBSE:ZDJ)
Morocco
· Delayed Price · Currency is MAD 202.00
-2.70 (-1.32%)
At close: Dec 3, 2025
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.32% | 19 |
| Dec 2, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | 0.96% | 2 |
| Dec 1, 2025 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | -5.98% | 14 |
| Nov 28, 2025 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | -5.99% | 1 |
| Nov 27, 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -5.98% | 1 |
| Nov 21, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.03% | 8 |
| Nov 17, 2025 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | 5.98% | 5 |
| Nov 14, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 34 |
| Nov 13, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 17 |
| Nov 12, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 3.62% | 77 |
| Nov 11, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 5.98% | 16 |
| Nov 4, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 27 |
| Nov 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2.80% | 58 |
| Oct 31, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.04% | 8 |
| Oct 30, 2025 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | 5.98% | 2 |
| Oct 29, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | 0.02% | 116 |
| Oct 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | 137 |
| Oct 27, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -5.96% | 12 |
| Oct 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | 51 |
| Oct 23, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -5.99% | 29 |
| Oct 22, 2025 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | 5.99% | 1 |
| Oct 21, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -4.04% | 5 |
| Oct 14, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.11% | 119 |
| Oct 13, 2025 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | 5.99% | 1 |
| Oct 10, 2025 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | 5.93% | 2 |
| Oct 9, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.02% | 10 |
| Oct 8, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | -5.90% | 8 |
| Oct 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.33% | 70 |
| Oct 3, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | -5.98% | 89 |
| Oct 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 5.75% | 2 |
| Sep 30, 2025 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | -5.99% | 16 |
| Sep 26, 2025 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | -5.40% | 15 |
| Sep 25, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -5.98% | 1 |
| Sep 18, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.89% | 3 |
| Sep 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.12% | 10 |
| Sep 11, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.74% | 10 |
| Sep 10, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.37% | 66 |
| Sep 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 26 |
| Sep 4, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3.95% | 50 |
| Sep 3, 2025 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 6.00% | 2 |
| Aug 28, 2025 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | -5.75% | 20 |
| Aug 26, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.89% | 7 |
| Aug 19, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1.77% | 8 |
| Aug 18, 2025 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -5.99% | 67 |
| Aug 15, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.13% | 33 |
| Aug 12, 2025 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | -5.98% | 15 |
| Aug 11, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 100 |
| Aug 8, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 1 |
| Aug 7, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 60 |
| Aug 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 8 |
| Aug 5, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.22% | 19 |
| Aug 4, 2025 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | 5.98% | 49 |
| Aug 1, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 5.91% | 121 |
| Jul 31, 2025 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | -5.99% | 71 |
| Jul 29, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -5.99% | 26 |
| Jul 28, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.02% | 75 |
| Jul 25, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -0.05% | 10 |
| Jul 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.27% | 20 |
| Jul 22, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.03% | 32 |
| Jul 21, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.10% | 1 |
| Jul 18, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -5.99% | 20 |
| Jul 16, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.30% | 70 |
| Jul 15, 2025 | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | 0.11% | 56 |
| Jul 14, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 5.71% | 201 |
| Jul 11, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 5.98% | 7 |
| Jul 10, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 5.98% | 8 |
| Jul 9, 2025 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | 5.98% | 51 |
| Jul 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.00% | 29 |
| Jul 7, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 5.99% | 23 |
| Jul 4, 2025 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 5.99% | 91 |
| Jul 3, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 5.97% | 24 |
| Jul 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.82% | 249 |
| Jul 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.53% | 68 |
| Jun 30, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 5.98% | 34 |
| Jun 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 17 |
| Jun 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -5.06% | 12 |
| Jun 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.95% | 205 |
| Jun 20, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 445 |
| Jun 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.07% | 10 |
| Jun 18, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 3.16% | 65 |
| Jun 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | 411 |
| Jun 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 249 |
| Jun 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 556 |
| Jun 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 100 |
| Jun 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 10 |
| Jun 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | 47 |