STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 175.95 | 193.50 | 175.95 | 193.50 | 193.50 | 13,911 |
| 2026-04-14 | 160.00 | 175.95 | 160.00 | 175.95 | 175.95 | 5,461 |
| 2026-04-13 | 164.10 | 164.10 | 158.00 | 160.00 | 160.00 | 1,527 |
| 2026-04-10 | 162.55 | 165.05 | 162.55 | 164.10 | 164.10 | 786 |
| 2026-04-09 | 166.15 | 167.00 | 158.15 | 162.55 | 162.55 | 1,069 |
| 2026-04-08 | 158.95 | 169.00 | 158.95 | 166.15 | 166.15 | 1,469 |
| 2026-04-07 | 158.00 | 160.00 | 151.50 | 158.95 | 158.95 | 1,472 |
| 2026-04-06 | 161.30 | 165.00 | 158.00 | 158.00 | 158.00 | 3,112 |
| 2026-04-03 | 163.20 | 164.00 | 161.10 | 161.30 | 161.30 | 174 |
| 2026-04-02 | 163.05 | 164.00 | 160.00 | 163.20 | 163.20 | 1,223 |
| 2026-04-01 | 164.35 | 166.00 | 163.00 | 163.05 | 163.05 | 557 |
| 2026-03-31 | 164.00 | 168.80 | 163.00 | 164.35 | 164.35 | 276 |
| 2026-03-30 | 164.95 | 169.95 | 163.00 | 164.00 | 164.00 | 954 |
| 2026-03-27 | 164.00 | 174.00 | 164.00 | 164.95 | 164.95 | 2,144 |
| 2026-03-26 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 801 |
| 2026-03-25 | 160.00 | 165.95 | 160.00 | 165.00 | 165.00 | 1,020 |
| 2026-03-24 | 161.00 | 165.00 | 160.00 | 160.00 | 160.00 | 581 |
| 2026-03-19 | 165.00 | 171.00 | 160.00 | 161.00 | 161.00 | 2,335 |
| 2026-03-18 | 164.70 | 167.50 | 163.00 | 165.00 | 165.00 | 811 |
| 2026-03-17 | 162.00 | 164.75 | 160.00 | 164.70 | 164.70 | 908 |
| 2026-03-16 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1,492 |
| 2026-03-13 | 164.95 | 167.00 | 160.20 | 163.00 | 163.00 | 469 |
| 2026-03-12 | 165.00 | 170.00 | 160.40 | 164.95 | 164.95 | 1,036 |
| 2026-03-11 | 170.00 | 171.00 | 159.50 | 165.00 | 165.00 | 8,309 |
| 2026-03-10 | 164.05 | 178.00 | 164.05 | 170.00 | 170.00 | 2,206 |
| 2026-03-09 | 174.90 | 174.90 | 157.45 | 164.05 | 164.05 | 3,387 |
| 2026-03-06 | 174.00 | 186.00 | 166.00 | 174.90 | 174.90 | 4,160 |
| 2026-03-05 | 166.00 | 175.90 | 166.00 | 174.00 | 174.00 | 4,246 |
| 2026-03-04 | 158.85 | 171.00 | 153.00 | 166.00 | 166.00 | 15,497 |
| 2026-03-03 | 176.45 | 176.45 | 158.85 | 158.85 | 158.85 | 3,306 |
| 2026-03-02 | 196.00 | 196.00 | 176.45 | 176.45 | 176.45 | 1,346 |
| 2026-02-27 | 212.90 | 212.90 | 191.65 | 196.00 | 196.00 | 13,935 |
| 2026-02-26 | 212.00 | 216.00 | 211.10 | 212.90 | 212.90 | 536 |
| 2026-02-25 | 215.05 | 218.00 | 212.00 | 212.00 | 212.00 | 1,016 |
| 2026-02-24 | 219.00 | 221.40 | 215.05 | 215.05 | 215.05 | 1,397 |
| 2026-02-23 | 219.00 | 224.00 | 219.00 | 219.00 | 219.00 | 342 |
| 2026-02-20 | 219.10 | 227.45 | 218.00 | 219.00 | 219.00 | 649 |
| 2026-02-19 | 225.00 | 225.00 | 218.25 | 219.10 | 219.10 | 432 |
| 2026-02-18 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 212 |
| 2026-02-17 | 227.50 | 232.00 | 227.50 | 228.00 | 228.00 | 1,883 |
| 2026-02-16 | 217.00 | 232.20 | 217.00 | 227.50 | 227.50 | 1,481 |
| 2026-02-13 | 226.00 | 226.00 | 216.10 | 217.00 | 217.00 | 1,748 |
| 2026-02-12 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 485 |
| 2026-02-11 | 219.95 | 220.00 | 216.00 | 220.00 | 220.00 | 546 |
| 2026-02-10 | 220.00 | 220.50 | 216.55 | 219.95 | 219.95 | 664 |
| 2026-02-09 | 228.00 | 229.00 | 220.00 | 220.00 | 220.00 | 3,025 |
| 2026-02-06 | 215.15 | 228.00 | 215.15 | 228.00 | 228.00 | 1,894 |
| 2026-02-05 | 224.00 | 229.00 | 215.15 | 215.15 | 215.15 | 2,711 |
| 2026-02-04 | 230.00 | 230.00 | 222.70 | 224.00 | 224.00 | 828 |
| 2026-02-03 | 234.95 | 234.95 | 220.00 | 230.00 | 230.00 | 1,727 |
| 2026-02-02 | 238.00 | 244.10 | 226.00 | 234.95 | 234.95 | 1,563 |
| 2026-01-30 | 236.25 | 239.50 | 230.00 | 238.00 | 238.00 | 1,052 |
| 2026-01-29 | 247.45 | 259.00 | 231.30 | 236.25 | 236.25 | 2,863 |
| 2026-01-28 | 225.00 | 247.45 | 225.00 | 247.45 | 247.45 | 5,389 |
| 2026-01-27 | 221.90 | 229.00 | 220.00 | 225.00 | 225.00 | 583 |
| 2026-01-26 | 228.00 | 228.00 | 206.10 | 221.90 | 221.90 | 3,591 |
| 2026-01-23 | 242.00 | 243.00 | 226.00 | 228.00 | 228.00 | 5,116 |
| 2026-01-22 | 238.00 | 248.95 | 233.65 | 242.00 | 242.00 | 1,089 |
| 2026-01-21 | 237.00 | 239.70 | 230.00 | 238.00 | 238.00 | 1,145 |
| 2026-01-20 | 238.00 | 243.00 | 226.20 | 237.00 | 237.00 | 3,971 |
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.