STROC INDUSTRIE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 318.80 | 323.85 | 303.30 | 314.90 | 314.90 | 15,995 |
| 2025-10-20 | 297.00 | 324.95 | 297.00 | 318.80 | 318.80 | 18,546 |
| 2025-10-17 | 283.75 | 308.00 | 283.75 | 297.00 | 297.00 | 26,234 |
| 2025-10-16 | 258.00 | 283.75 | 253.20 | 283.75 | 283.75 | 33,239 |
| 2025-10-15 | 253.95 | 261.00 | 246.05 | 258.00 | 258.00 | 4,013 |
| 2025-10-14 | 263.00 | 268.80 | 242.00 | 253.95 | 253.95 | 10,485 |
| 2025-10-13 | 265.15 | 270.00 | 260.00 | 263.00 | 263.00 | 2,408 |
| 2025-10-10 | 267.15 | 269.00 | 261.60 | 265.15 | 265.15 | 4,339 |
| 2025-10-09 | 255.00 | 280.00 | 245.00 | 267.15 | 267.15 | 28,724 |
| 2025-10-08 | 266.05 | 275.00 | 253.00 | 255.00 | 255.00 | 44,268 |
| 2025-10-07 | 241.90 | 266.05 | 241.90 | 266.05 | 266.05 | 12,637 |
| 2025-10-06 | 219.95 | 241.90 | 219.95 | 241.90 | 241.90 | 14,598 |
| 2025-10-03 | 200.00 | 219.95 | 200.00 | 219.95 | 219.95 | 8,740 |
| 2025-10-02 | 219.50 | 227.00 | 200.00 | 200.00 | 200.00 | 16,962 |
| 2025-10-01 | 202.80 | 223.00 | 200.00 | 219.50 | 219.50 | 37,032 |
| 2025-09-30 | 206.80 | 210.00 | 187.00 | 202.80 | 202.80 | 7,145 |
| 2025-09-29 | 213.50 | 213.50 | 200.00 | 206.80 | 206.80 | 1,568 |
| 2025-09-26 | 219.00 | 219.00 | 208.00 | 213.50 | 213.50 | 2,442 |
| 2025-09-25 | 221.00 | 222.90 | 215.00 | 219.00 | 219.00 | 1,544 |
| 2025-09-24 | 223.00 | 224.90 | 215.00 | 221.00 | 221.00 | 1,427 |
| 2025-09-23 | 223.00 | 224.90 | 218.20 | 223.00 | 223.00 | 683 |
| 2025-09-22 | 219.00 | 225.00 | 218.20 | 223.00 | 223.00 | 726 |
| 2025-09-19 | 223.50 | 225.00 | 218.10 | 219.00 | 219.00 | 1,520 |
| 2025-09-18 | 224.50 | 226.50 | 215.00 | 223.50 | 223.50 | 8,679 |
| 2025-09-17 | 222.90 | 227.00 | 219.00 | 224.50 | 224.50 | 2,168 |
| 2025-09-16 | 234.00 | 234.00 | 218.00 | 222.90 | 222.90 | 7,571 |
| 2025-09-15 | 231.00 | 234.95 | 226.00 | 234.00 | 234.00 | 1,728 |
| 2025-09-12 | 231.00 | 231.45 | 226.50 | 231.00 | 231.00 | 2,353 |
| 2025-09-11 | 227.00 | 237.00 | 224.10 | 231.00 | 231.00 | 7,196 |
| 2025-09-10 | 228.20 | 234.00 | 227.00 | 227.00 | 227.00 | 128 |
| 2025-09-09 | 234.80 | 236.00 | 228.10 | 228.20 | 228.20 | 2,166 |
| 2025-09-08 | 230.00 | 235.00 | 229.00 | 234.80 | 234.80 | 2,177 |
| 2025-09-04 | 237.00 | 238.50 | 230.00 | 230.00 | 230.00 | 3,443 |
| 2025-09-03 | 240.80 | 241.90 | 235.00 | 237.00 | 237.00 | 2,136 |
| 2025-09-02 | 236.00 | 242.00 | 232.00 | 240.80 | 240.80 | 11,126 |
| 2025-09-01 | 229.80 | 242.00 | 229.80 | 236.00 | 236.00 | 4,939 |
| 2025-08-29 | 235.00 | 235.00 | 224.10 | 229.80 | 229.80 | 5,432 |
| 2025-08-28 | 239.45 | 243.00 | 227.00 | 235.00 | 235.00 | 7,263 |
| 2025-08-27 | 228.05 | 245.00 | 226.15 | 239.45 | 239.45 | 12,302 |
| 2025-08-26 | 233.70 | 234.95 | 226.00 | 228.05 | 228.05 | 4,890 |
| 2025-08-25 | 222.00 | 234.50 | 213.05 | 233.70 | 233.70 | 9,600 |
| 2025-08-22 | 223.90 | 223.90 | 205.00 | 222.00 | 222.00 | 11,594 |
| 2025-08-19 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 2,773 |
| 2025-08-18 | 232.00 | 232.90 | 225.15 | 232.00 | 232.00 | 2,782 |
| 2025-08-15 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 2,799 |
| 2025-08-13 | 233.50 | 240.00 | 233.00 | 238.00 | 238.00 | 1,794 |
| 2025-08-12 | 238.00 | 238.00 | 231.50 | 233.50 | 233.50 | 2,165 |
| 2025-08-11 | 240.00 | 246.00 | 231.10 | 238.00 | 238.00 | 8,825 |
| 2025-08-08 | 247.00 | 250.00 | 240.00 | 240.00 | 240.00 | 10,536 |
| 2025-08-07 | 249.90 | 258.00 | 242.00 | 247.00 | 247.00 | 21,604 |
| 2025-08-06 | 231.00 | 253.00 | 230.00 | 249.90 | 249.90 | 31,301 |
| 2025-08-05 | 235.25 | 254.90 | 225.00 | 231.00 | 231.00 | 42,645 |
| 2025-08-04 | 213.90 | 235.25 | 213.90 | 235.25 | 235.25 | 33,388 |
| 2025-08-01 | 198.10 | 217.90 | 197.05 | 213.90 | 213.90 | 18,764 |
| 2025-07-31 | 204.00 | 208.90 | 190.00 | 198.10 | 198.10 | 13,737 |
| 2025-07-29 | 211.00 | 214.90 | 200.00 | 204.00 | 204.00 | 10,698 |
| 2025-07-28 | 211.00 | 217.00 | 210.10 | 211.00 | 211.00 | 2,976 |
| 2025-07-25 | 210.00 | 214.00 | 209.00 | 211.00 | 211.00 | 5,778 |
| 2025-07-24 | 212.00 | 219.00 | 208.00 | 210.00 | 210.00 | 3,478 |
| 2025-07-23 | 220.00 | 222.00 | 211.30 | 212.00 | 212.00 | 2,295 |
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.