STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 246.55 | 249.00 | 238.00 | 238.00 | 238.00 | 4,034 |
| 2026-01-16 | 249.90 | 254.00 | 240.70 | 246.55 | 246.55 | 2,553 |
| 2026-01-15 | 262.00 | 265.00 | 249.00 | 249.90 | 249.90 | 5,813 |
| 2026-01-13 | 273.00 | 273.00 | 260.00 | 262.00 | 262.00 | 6,692 |
| 2026-01-12 | 270.00 | 275.00 | 263.00 | 273.00 | 273.00 | 11,055 |
| 2026-01-09 | 270.75 | 277.00 | 267.00 | 270.00 | 270.00 | 23,080 |
| 2026-01-08 | 270.00 | 272.00 | 263.00 | 270.75 | 270.75 | 5,171 |
| 2026-01-07 | 276.50 | 279.45 | 262.10 | 270.00 | 270.00 | 3,507 |
| 2026-01-06 | 265.00 | 279.95 | 265.00 | 276.50 | 276.50 | 9,276 |
| 2026-01-05 | 255.00 | 280.00 | 255.00 | 265.00 | 265.00 | 10,413 |
| 2026-01-02 | 245.00 | 264.75 | 245.00 | 255.00 | 255.00 | 18,386 |
| 2025-12-31 | 244.85 | 245.00 | 225.10 | 245.00 | 245.00 | 4,257 |
| 2025-12-30 | 250.00 | 250.00 | 236.00 | 244.85 | 244.85 | 3,170 |
| 2025-12-29 | 261.00 | 261.00 | 250.00 | 250.00 | 250.00 | 372 |
| 2025-12-26 | 260.00 | 265.00 | 250.00 | 261.00 | 261.00 | 464 |
| 2025-12-25 | 249.00 | 260.00 | 241.00 | 260.00 | 260.00 | 1,636 |
| 2025-12-24 | 253.20 | 253.20 | 243.00 | 249.00 | 249.00 | 3,669 |
| 2025-12-23 | 259.80 | 260.00 | 250.00 | 253.20 | 253.20 | 4,692 |
| 2025-12-22 | 260.00 | 268.00 | 250.00 | 259.80 | 259.80 | 1,312 |
| 2025-12-19 | 268.00 | 271.00 | 260.00 | 260.00 | 260.00 | 2,001 |
| 2025-12-18 | 272.95 | 272.95 | 262.00 | 268.00 | 268.00 | 1,197 |
| 2025-12-17 | 270.00 | 276.00 | 265.00 | 272.95 | 272.95 | 1,030 |
| 2025-12-16 | 276.00 | 277.00 | 262.00 | 270.00 | 270.00 | 2,019 |
| 2025-12-15 | 280.00 | 280.00 | 271.00 | 276.00 | 276.00 | 2,831 |
| 2025-12-12 | 281.40 | 289.00 | 276.10 | 280.00 | 280.00 | 2,313 |
| 2025-12-11 | 270.00 | 282.50 | 270.00 | 281.40 | 281.40 | 3,779 |
| 2025-12-10 | 270.80 | 277.90 | 270.00 | 270.00 | 270.00 | 448 |
| 2025-12-09 | 271.00 | 271.95 | 265.00 | 270.80 | 270.80 | 801 |
| 2025-12-08 | 265.00 | 277.85 | 257.00 | 271.00 | 271.00 | 1,089 |
| 2025-12-05 | 263.00 | 265.00 | 245.10 | 265.00 | 265.00 | 5,156 |
| 2025-12-04 | 268.50 | 269.00 | 255.00 | 263.00 | 263.00 | 2,861 |
| 2025-12-03 | 271.00 | 274.90 | 265.00 | 268.50 | 268.50 | 943 |
| 2025-12-02 | 278.00 | 278.05 | 270.00 | 271.00 | 271.00 | 2,144 |
| 2025-12-01 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1,340 |
| 2025-11-28 | 300.00 | 300.00 | 272.00 | 280.00 | 280.00 | 24,662 |
| 2025-11-27 | 288.00 | 300.00 | 288.00 | 300.00 | 300.00 | 3,253 |
| 2025-11-26 | 288.00 | 294.95 | 286.00 | 288.00 | 288.00 | 1,153 |
| 2025-11-25 | 288.00 | 288.85 | 277.25 | 288.00 | 288.00 | 2,001 |
| 2025-11-24 | 295.00 | 298.00 | 279.00 | 288.00 | 288.00 | 3,118 |
| 2025-11-21 | 293.90 | 297.00 | 287.00 | 295.00 | 295.00 | 597 |
| 2025-11-20 | 294.00 | 299.00 | 290.00 | 293.90 | 293.90 | 1,045 |
| 2025-11-19 | 302.00 | 302.00 | 282.00 | 294.00 | 294.00 | 5,993 |
| 2025-11-17 | 307.90 | 308.75 | 302.00 | 302.00 | 302.00 | 1,976 |
| 2025-11-14 | 309.00 | 309.90 | 303.00 | 307.90 | 307.90 | 2,750 |
| 2025-11-13 | 305.00 | 316.85 | 296.90 | 309.00 | 309.00 | 2,831 |
| 2025-11-12 | 308.50 | 314.85 | 300.30 | 305.00 | 305.00 | 1,825 |
| 2025-11-11 | 325.00 | 329.90 | 300.00 | 308.50 | 308.50 | 9,776 |
| 2025-11-10 | 332.90 | 334.90 | 325.00 | 325.00 | 325.00 | 3,720 |
| 2025-11-07 | 330.00 | 334.90 | 323.00 | 332.90 | 332.90 | 1,337 |
| 2025-11-05 | 336.00 | 343.60 | 326.00 | 330.00 | 330.00 | 4,851 |
| 2025-11-04 | 330.00 | 344.75 | 322.20 | 336.00 | 336.00 | 11,844 |
| 2025-11-03 | 307.80 | 338.50 | 307.80 | 330.00 | 330.00 | 32,945 |
| 2025-10-31 | 309.95 | 315.00 | 307.05 | 307.80 | 307.80 | 4,211 |
| 2025-10-30 | 312.00 | 315.95 | 303.50 | 309.95 | 309.95 | 3,760 |
| 2025-10-29 | 313.00 | 317.45 | 308.20 | 312.00 | 312.00 | 3,328 |
| 2025-10-28 | 318.00 | 323.00 | 302.00 | 313.00 | 313.00 | 10,121 |
| 2025-10-27 | 303.10 | 322.00 | 303.10 | 318.00 | 318.00 | 17,316 |
| 2025-10-24 | 303.05 | 308.95 | 300.30 | 303.10 | 303.10 | 7,244 |
| 2025-10-23 | 310.00 | 312.95 | 300.00 | 303.05 | 303.05 | 15,462 |
| 2025-10-22 | 314.90 | 316.00 | 300.00 | 310.00 | 310.00 | 27,086 |
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.