STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 167.60 | 183.00 | 167.60 | 178.00 | 178.00 | 290 |
| 2026-07-14 | 173.30 | 173.30 | 166.60 | 167.60 | 167.60 | 553 |
| 2026-07-13 | 183.00 | 183.00 | 170.05 | 173.30 | 173.30 | 1,313 |
| 2026-07-10 | 173.20 | 183.00 | 173.20 | 183.00 | 183.00 | 169 |
| 2026-07-09 | 175.00 | 175.00 | 173.00 | 173.20 | 173.20 | 181 |
| 2026-07-08 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | 567 |
| 2026-07-07 | 180.00 | 181.00 | 175.10 | 181.00 | 181.00 | 261 |
| 2026-07-06 | 183.00 | 187.85 | 180.00 | 180.00 | 180.00 | 179 |
| 2026-07-03 | 180.10 | 184.90 | 180.10 | 183.00 | 183.00 | 45 |
| 2026-07-02 | 180.50 | 187.95 | 180.10 | 180.10 | 180.10 | 199 |
| 2026-07-01 | 182.00 | 185.00 | 180.50 | 180.50 | 180.50 | 199 |
| 2026-06-30 | 181.00 | 184.90 | 180.35 | 182.00 | 182.00 | 150 |
| 2026-06-29 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 50 |
| 2026-06-26 | 185.00 | 187.00 | 180.50 | 185.00 | 185.00 | 327 |
| 2026-06-25 | 189.75 | 189.75 | 180.30 | 185.00 | 185.00 | 196 |
| 2026-06-24 | 190.00 | 190.00 | 180.00 | 189.75 | 189.75 | 426 |
| 2026-06-23 | 194.65 | 194.65 | 184.00 | 190.00 | 190.00 | 142 |
| 2026-06-22 | 187.00 | 194.65 | 184.00 | 194.65 | 194.65 | 333 |
| 2026-06-19 | 193.10 | 193.10 | 185.60 | 187.00 | 187.00 | 478 |
| 2026-06-18 | 200.00 | 200.00 | 193.10 | 193.10 | 193.10 | 341 |
| 2026-06-16 | 202.00 | 203.90 | 193.00 | 200.00 | 200.00 | 279 |
| 2026-06-15 | 188.00 | 202.00 | 188.00 | 202.00 | 202.00 | 1,908 |
| 2026-06-12 | 177.95 | 189.95 | 177.95 | 188.00 | 188.00 | 700 |
| 2026-06-11 | 180.00 | 180.00 | 175.00 | 177.95 | 177.95 | 464 |
| 2026-06-10 | 186.75 | 186.75 | 180.00 | 180.00 | 180.00 | 310 |
| 2026-06-09 | 186.75 | 186.90 | 182.00 | 186.75 | 186.75 | 27 |
| 2026-06-08 | 187.00 | 187.00 | 180.00 | 186.75 | 186.75 | 426 |
| 2026-06-05 | 187.90 | 188.00 | 185.05 | 187.00 | 187.00 | 383 |
| 2026-06-04 | 189.95 | 189.95 | 184.00 | 187.90 | 187.90 | 1,128 |
| 2026-06-03 | 189.95 | 189.95 | 181.00 | 189.95 | 189.95 | 467 |
| 2026-06-02 | 197.00 | 197.10 | 185.00 | 189.95 | 189.95 | 2,549 |
| 2026-06-01 | 205.00 | 205.00 | 195.00 | 197.00 | 197.00 | 2,232 |
| 2026-05-26 | 205.00 | 207.00 | 202.00 | 205.00 | 205.00 | 634 |
| 2026-05-25 | 202.00 | 210.00 | 200.00 | 205.00 | 205.00 | 1,458 |
| 2026-05-22 | 203.95 | 203.95 | 198.05 | 202.00 | 202.00 | 602 |
| 2026-05-21 | 198.00 | 203.95 | 195.00 | 203.95 | 203.95 | 940 |
| 2026-05-20 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,926 |
| 2026-05-19 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 3,231 |
| 2026-05-18 | 215.00 | 215.00 | 200.00 | 214.00 | 214.00 | 4,576 |
| 2026-05-15 | 224.00 | 229.00 | 215.00 | 215.00 | 215.00 | 3,814 |
| 2026-05-14 | 228.70 | 229.00 | 216.05 | 224.00 | 224.00 | 3,121 |
| 2026-05-13 | 223.10 | 232.00 | 222.25 | 228.70 | 228.70 | 9,253 |
| 2026-05-12 | 231.30 | 231.30 | 223.10 | 223.10 | 223.10 | 4,495 |
| 2026-05-11 | 224.00 | 237.00 | 224.00 | 231.30 | 231.30 | 17,327 |
| 2026-05-08 | 227.00 | 227.00 | 220.20 | 224.00 | 224.00 | 5,239 |
| 2026-05-07 | 218.50 | 229.95 | 218.50 | 227.00 | 227.00 | 5,827 |
| 2026-05-06 | 199.00 | 218.50 | 196.00 | 218.50 | 218.50 | 21,135 |
| 2026-05-05 | 196.40 | 199.00 | 195.00 | 199.00 | 199.00 | 170 |
| 2026-05-04 | 195.00 | 209.70 | 195.00 | 196.40 | 196.40 | 926 |
| 2026-04-30 | 199.90 | 199.90 | 195.00 | 195.00 | 195.00 | 1,009 |
| 2026-04-29 | 206.50 | 206.50 | 197.00 | 199.90 | 199.90 | 1,495 |
| 2026-04-28 | 208.50 | 208.50 | 203.10 | 206.50 | 206.50 | 317 |
| 2026-04-27 | 204.05 | 210.00 | 203.00 | 208.50 | 208.50 | 356 |
| 2026-04-24 | 210.50 | 210.50 | 201.00 | 204.05 | 204.05 | 2,637 |
| 2026-04-23 | 212.05 | 213.00 | 210.00 | 210.50 | 210.50 | 843 |
| 2026-04-22 | 215.70 | 219.80 | 211.40 | 212.05 | 212.05 | 1,464 |
| 2026-04-21 | 211.00 | 221.95 | 207.00 | 215.70 | 215.70 | 4,442 |
| 2026-04-20 | 216.00 | 216.00 | 201.10 | 211.00 | 211.00 | 4,351 |
| 2026-04-17 | 201.70 | 218.10 | 195.10 | 216.00 | 216.00 | 9,476 |
| 2026-04-16 | 193.50 | 211.80 | 193.50 | 201.70 | 201.70 | 11,441 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.