Zellidja S.A. (CBSE:ZDJ)
Morocco
· Delayed Price · Currency is MAD 213.00
-12.75 (-5.65%)
At close: Mar 9, 2026
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 5.99% | 19 |
| Mar 5, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 5.97% | 22 |
| Mar 4, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 34 |
| Mar 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.75% | 9 |
| Mar 2, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -5.95% | 7 |
| Feb 27, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | -5.98% | 11 |
| Feb 26, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 25 |
| Feb 25, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.08% | 24 |
| Feb 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4.35% | 4 |
| Feb 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 15 |
| Feb 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.27% | 2 |
| Feb 18, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 5.92% | 7 |
| Feb 17, 2026 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | -5.99% | 51 |
| Feb 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.86% | 2 |
| Feb 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 16 |
| Feb 12, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.02% | 45 |
| Feb 11, 2026 | 244.95 | 244.95 | 244.95 | 244.95 | 244.95 | -0.02% | 3 |
| Feb 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4.70% | 4 |
| Feb 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.88% | 27 |
| Feb 6, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 5.97% | 1 |
| Feb 4, 2026 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - | 10 |
| Feb 2, 2026 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | -5.99% | 28 |
| Jan 30, 2026 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | 5.99% | 23 |
| Jan 29, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.71% | 18 |
| Jan 28, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | -0.40% | 5 |
| Jan 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.15% | 9 |
| Jan 26, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.54% | 25 |
| Jan 23, 2026 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -5.98% | 7 |
| Jan 21, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.61% | 65 |
| Jan 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 5.15% | 25 |
| Jan 19, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.34% | 32 |
| Jan 16, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -5.99% | 17 |
| Jan 15, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 5.92% | 10 |
| Jan 13, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -5.97% | 55 |
| Jan 12, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.74% | 35 |
| Jan 9, 2026 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0.31% | 55 |
| Jan 8, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.31% | 95 |
| Jan 7, 2026 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 5.98% | 14 |
| Jan 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.35% | 135 |
| Jan 5, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 5.99% | 13 |
| Jan 2, 2026 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | 5.98% | 4 |
| Dec 31, 2025 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | -5.97% | 23 |
| Dec 30, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 16 |
| Dec 29, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.09% | 36 |
| Dec 26, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 5.98% | 25 |
| Dec 25, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 6.00% | 1 |
| Dec 24, 2025 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | -3.90% | 7 |
| Dec 23, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -5.98% | 11 |
| Dec 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Dec 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Dec 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.05% | 9 |
| Dec 10, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 5.99% | 1 |
| 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 |