Aradei Capital S.A. (CBSE:ARD)
Morocco · Delayed Price · Currency is MAD 420.00
-10.00 (-2.33%)
At close: Dec 31, 2025
Aradei Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 444.00 | 445.90 | 420.00 | 420.00 | 420.00 | -2.33% | 5,874 |
| Dec 30, 2025 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | -1.25% | 3,002 |
| Dec 29, 2025 | 435.50 | 435.55 | 431.00 | 435.45 | 435.45 | 9.96% | 2,913 |
| Dec 26, 2025 | 438.00 | 447.00 | 396.00 | 396.00 | 396.00 | -5.71% | 15,648 |
| Dec 25, 2025 | 443.50 | 443.90 | 420.00 | 420.00 | 420.00 | -2.33% | 3,888 |
| Dec 24, 2025 | 453.95 | 453.95 | 430.00 | 430.00 | 430.00 | -4.12% | 4,332 |
| Dec 23, 2025 | 449.90 | 449.90 | 444.00 | 448.50 | 448.50 | 0.13% | 372 |
| Dec 22, 2025 | 444.00 | 447.90 | 440.00 | 447.90 | 447.90 | 3.44% | 516 |
| Dec 19, 2025 | 451.00 | 451.00 | 433.00 | 433.00 | 433.00 | 0.23% | 6,870 |
| Dec 18, 2025 | 456.90 | 456.90 | 432.00 | 432.00 | 432.00 | -4.00% | 2,992 |
| Dec 17, 2025 | 452.10 | 457.00 | 450.00 | 450.00 | 450.00 | -0.45% | 542 |
| Dec 16, 2025 | 458.00 | 458.00 | 450.55 | 452.05 | 452.05 | 0.44% | 91 |
| Dec 15, 2025 | 455.00 | 460.00 | 443.40 | 450.05 | 450.05 | 0.46% | 1,058 |
| Dec 12, 2025 | 446.00 | 448.00 | 440.00 | 448.00 | 448.00 | 0.23% | 251 |
| Dec 11, 2025 | 440.00 | 446.95 | 440.00 | 446.95 | 446.95 | 1.58% | 1,467 |
| Dec 10, 2025 | 440.10 | 449.95 | 440.00 | 440.00 | 440.00 | - | 586 |
| Dec 9, 2025 | 445.00 | 453.90 | 440.00 | 440.00 | 440.00 | 0.34% | 510 |
| Dec 8, 2025 | 445.00 | 445.00 | 438.20 | 438.50 | 438.50 | -0.34% | 1,256 |
| Dec 5, 2025 | 445.00 | 445.00 | 438.50 | 440.00 | 440.00 | 0.23% | 20,720 |
| Dec 4, 2025 | 440.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.90% | 509 |
| Dec 3, 2025 | 440.05 | 443.00 | 440.00 | 443.00 | 443.00 | - | 225 |
| Dec 2, 2025 | 443.80 | 445.00 | 435.00 | 443.00 | 443.00 | 0.68% | 2,993 |
| Dec 1, 2025 | 445.00 | 445.00 | 435.00 | 440.00 | 440.00 | 1.15% | 659 |
| Nov 28, 2025 | 440.00 | 446.95 | 435.00 | 435.00 | 435.00 | -1.18% | 2,838 |
| Nov 27, 2025 | 448.00 | 450.00 | 439.00 | 440.20 | 440.20 | -1.72% | 1,559 |
| Nov 26, 2025 | 448.00 | 448.00 | 440.00 | 447.90 | 447.90 | 1.33% | 265 |
| Nov 25, 2025 | 449.80 | 449.80 | 439.60 | 442.00 | 442.00 | 0.45% | 559 |
| Nov 24, 2025 | 440.00 | 457.00 | 439.00 | 440.00 | 440.00 | -0.90% | 875 |
| Nov 21, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 0.91% | 147 |
| Nov 20, 2025 | 444.95 | 463.00 | 440.00 | 440.00 | 440.00 | -0.23% | 3,350 |
| Nov 19, 2025 | 440.10 | 451.95 | 440.00 | 441.00 | 441.00 | -2.65% | 1,037 |
| Nov 17, 2025 | 433.75 | 453.70 | 433.75 | 453.00 | 453.00 | -0.20% | 5,179 |
| Nov 14, 2025 | 454.00 | 460.00 | 450.00 | 453.90 | 453.90 | -0.02% | 154 |
| Nov 13, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 1.91% | 1 |
| Nov 12, 2025 | 453.00 | 453.60 | 445.50 | 445.50 | 445.50 | -1.66% | 1,387 |
| Nov 11, 2025 | 456.00 | 456.00 | 452.00 | 453.00 | 453.00 | -1.52% | 764 |
| Nov 10, 2025 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | - | 671 |
| Nov 7, 2025 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 118 |
| Nov 5, 2025 | 460.00 | 460.00 | 458.50 | 460.00 | 460.00 | -0.65% | 206 |
| Nov 4, 2025 | 464.00 | 464.00 | 459.00 | 463.00 | 463.00 | 0.43% | 158 |
| Nov 3, 2025 | 463.00 | 463.00 | 459.00 | 461.00 | 461.00 | 0.22% | 739 |
| Oct 31, 2025 | 464.90 | 464.90 | 459.25 | 460.00 | 460.00 | 0.16% | 1,256 |
| Oct 30, 2025 | 460.10 | 465.00 | 459.25 | 459.25 | 459.25 | -1.24% | 3,546 |
| Oct 29, 2025 | 465.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 27,674 |
| Oct 28, 2025 | 465.00 | 465.00 | 459.10 | 460.00 | 460.00 | -3.16% | 5,035 |
| Oct 27, 2025 | 465.00 | 475.00 | 465.00 | 475.00 | 475.00 | 1.06% | 1,001 |
| Oct 24, 2025 | 464.95 | 472.00 | 459.50 | 470.00 | 470.00 | 1.10% | 1,743 |
| Oct 23, 2025 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | 1.07% | 2 |
| Oct 22, 2025 | 458.35 | 460.00 | 458.35 | 460.00 | 460.00 | - | 194 |
| Oct 21, 2025 | 458.80 | 460.00 | 458.50 | 460.00 | 460.00 | 0.33% | 5,301 |