Stock listing
CSEMA:VCN Vicenne Action
Follow Vicenne into a list and get an email when it puts out news.
Share price · CSEMA:VCN
299.00 MAD -1.00 (-0.3%)
Close on Oct 29, 2026
- Day range
- 299.00 – 301.90 MADOct 29, 2026
- Volume
- 570 sharesOct 29, 2026
- 52-week range
- 275.00 – 534.00 MADLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 2.73M MADMedian day 4,411 shares · 1 day with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · CSEMA:VCN · MAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 299.00 | -1.00 | -0.3% | 300.00 | 301.90 | 299.00 | 570 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 305.00 | 295.00 | 768 | |
| 300.00 | +0.10 | 0.0% | 299.90 | 309.00 | 299.00 | 1,629 | |
| 299.90 | -0.10 | 0.0% | 300.00 | 315.00 | 299.90 | 7,650 | |
| 300.00 | +0.50 | +0.2% | 299.50 | 308.00 | 298.00 | 3,276 | |
| 299.50 | +1.10 | +0.4% | 298.40 | 308.00 | 295.00 | 2,366 | |
| 298.40 | +4.40 | +1.5% | 294.00 | 298.40 | 293.50 | 3,062 | |
| 294.00 | -5.00 | -1.7% | 299.00 | 299.00 | 294.00 | 36,349 | |
| 299.00 | -1.00 | -0.3% | 300.00 | 300.00 | 293.10 | 1,392 | |
| 300.00 | +4.00 | +1.4% | 296.00 | 303.95 | 295.10 | 945 | |
| 296.00 | 0.00 | 0.0% | 296.00 | 302.00 | 296.00 | 2,758 | |
| 296.00 | -3.00 | -1.0% | 299.00 | 304.00 | 293.00 | 2,502 | |
| 299.00 | +6.00 | +2.0% | 293.00 | 299.70 | 293.00 | 1,522 | |
| 293.00 | +9.00 | +3.2% | 284.00 | 298.00 | 284.00 | 1,334 | |
| 284.00 | -0.90 | -0.3% | 284.90 | 287.95 | 284.00 | 5,229 | |
| 284.90 | -5.10 | -1.8% | 290.00 | 297.85 | 284.90 | 2,283 | |
| 290.00 | +4.00 | +1.4% | 286.00 | 300.00 | 286.00 | 5,616 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 295.00 | 275.00 | 10,003 | |
| 290.00 | -10.00 | -3.3% | 300.00 | 305.90 | 290.00 | 7,553 | |
| 300.00 | -9.85 | -3.2% | 309.85 | 311.10 | 299.00 | 24,098 | |
| 309.85 | -9.15 | -2.9% | 319.00 | 323.50 | 309.85 | 16,562 | |
| 319.00 | +1.50 | +0.5% | 317.50 | 324.00 | 315.00 | 9,786 | |
| 317.50 | +5.50 | +1.8% | 312.00 | 317.50 | 308.00 | 24,439 | |
| 312.00 | -8.00 | -2.5% | 320.00 | 322.25 | 312.00 | 4,549 | |
| 320.00 | -4.90 | -1.5% | 324.90 | 333.00 | 320.00 | 13,538 | |
| 324.90 | -7.70 | -2.3% | 332.60 | 337.80 | 324.90 | 24,754 | |
| 332.60 | -2.40 | -0.7% | 335.00 | 336.00 | 332.10 | 6,754 | |
| 335.00 | +10.00 | +3.1% | 325.00 | 335.90 | 325.00 | 11,812 | |
| 325.00 | +1.00 | +0.3% | 324.00 | 330.00 | 322.20 | 9,626 | |
| 324.00 | -2.50 | -0.8% | 326.50 | 334.00 | 324.00 | 10,393 | |
| 326.50 | 0.00 | 0.0% | 326.50 | 326.50 | 326.50 | 0 | |
| 326.50 | +0.40 | +0.1% | 326.10 | 336.00 | 326.10 | 2,442 | |
| 326.10 | -11.90 | -3.5% | 338.00 | 340.00 | 326.10 | 22,297 | |
| 338.00 | -2.00 | -0.6% | 340.00 | 344.00 | 337.65 | 1,656 | |
| 340.00 | -9.00 | -2.6% | 349.00 | 349.00 | 340.00 | 9,359 | |
| 349.00 | -2.00 | -0.6% | 351.00 | 353.90 | 348.80 | 4,977 | |
| 351.00 | +7.00 | +2.0% | 344.00 | 353.90 | 339.00 | 43,132 | |
| 344.00 | +4.00 | +1.2% | 340.00 | 344.00 | 338.00 | 34,128 | |
| 340.00 | -3.00 | -0.9% | 343.00 | 345.00 | 340.00 | 3,180 | |
| 343.00 | +0.05 | 0.0% | 342.95 | 345.90 | 341.00 | 11,085 | |
| 342.95 | +2.95 | +0.9% | 340.00 | 346.00 | 340.00 | 953 | |
| 340.00 | +2.05 | +0.6% | 337.95 | 348.95 | 337.95 | 1,487 | |
| 337.95 | -4.05 | -1.2% | 342.00 | 350.50 | 336.60 | 11,936 | |
| 342.00 | -1.05 | -0.3% | 343.05 | 354.90 | 342.00 | 37,674 | |
| 343.05 | -3.95 | -1.1% | 347.00 | 357.00 | 343.05 | 16,098 | |
| 347.00 | +0.10 | 0.0% | 346.90 | 347.00 | 342.20 | 1,184 | |
| 346.90 | +1.90 | +0.6% | 345.00 | 348.00 | 342.20 | 4,082 | |
| 345.00 | 0.00 | 0.0% | 345.00 | 349.85 | 344.20 | 7,903 | |
| 345.00 | -5.00 | -1.4% | 350.00 | 354.50 | 341.00 | 4,411 | |
| 350.00 | 0.00 | 0.0% | 350.00 | 357.00 | 348.15 | 1,683 | |
| 350.00 | 0.00 | 0.0% | 350.00 | 357.00 | 348.00 | 1,680 | |
| 350.00 | -5.00 | -1.4% | 355.00 | 358.00 | 350.00 | 2,297 | |
| 355.00 | -4.95 | -1.4% | 359.95 | 360.00 | 352.00 | 1,085 | |
| 359.95 | +1.00 | +0.3% | 358.95 | 363.90 | 357.00 | 2,647 | |
| 358.95 | +13.95 | +4.0% | 345.00 | 364.00 | 345.00 | 4,662 | |
| 345.00 | 0.00 | 0.0% | 345.00 | 350.00 | 344.10 | 6,305 | |
| 345.00 | 0.00 | 0.0% | 345.00 | 348.85 | 342.00 | 3,186 | |
| 345.00 | 0.00 | 0.0% | 345.00 | 349.50 | 340.00 | 3,259 | |
| 345.00 | -2.00 | -0.6% | 347.00 | 348.50 | 344.20 | 821 | |
| 347.00 | +1.00 | +0.3% | 346.00 | 349.90 | 342.00 | 7,308 | |
| 346.00 | -4.00 | -1.1% | 350.00 | 350.00 | 345.00 | 3,904 |
- Ticker
- CSEMA:VCN
- Asset type
- Stock
- Exchange
- CSEMA
- Currency
- MAD
Log in to ask 6ix AI your own questions about Vicenne.