Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 106.00
+3.50 (3.41%)
At close: Nov 28, 2025
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3.41% | 562 |
| Nov 27, 2025 | 103.00 | 103.00 | 102.00 | 102.50 | 102.50 | -0.97% | 369 |
| Nov 26, 2025 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 0.98% | 81 |
| Nov 25, 2025 | 102.50 | 103.50 | 101.50 | 102.50 | 102.50 | - | 392 |
| Nov 24, 2025 | 109.50 | 109.50 | 99.00 | 102.50 | 102.50 | -3.30% | 3,174 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 263 |
| Nov 20, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | 18 |
| Nov 19, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 90 |
| Nov 18, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 37 |
| Nov 17, 2025 | 104.50 | 104.50 | 104.00 | 104.00 | 104.00 | - | 41 |
| Nov 14, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 40 |
| Nov 13, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 1.44% | 120 |
| Nov 12, 2025 | 104.50 | 106.00 | 104.50 | 104.50 | 104.50 | 0.48% | 67 |
| Nov 11, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 25 |
| Nov 10, 2025 | 103.50 | 105.00 | 101.50 | 105.00 | 105.00 | 4.48% | 340 |
| Nov 7, 2025 | 102.50 | 105.00 | 100.50 | 100.50 | 100.50 | -3.83% | 553 |
| Nov 6, 2025 | 106.00 | 106.00 | 103.50 | 104.50 | 104.50 | -1.42% | 248 |
| Nov 5, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 1.92% | 164 |
| Nov 4, 2025 | 106.50 | 106.50 | 102.50 | 104.00 | 104.00 | -2.35% | 2,211 |
| Nov 3, 2025 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.47% | 1,178 |
| Oct 31, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 0.47% | 172 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.39% | 261 |
| Oct 29, 2025 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 120 |
| Oct 28, 2025 | 109.50 | 109.50 | 107.50 | 107.50 | 107.50 | -0.46% | 433 |
| Oct 27, 2025 | 109.50 | 109.50 | 107.00 | 108.00 | 108.00 | -1.37% | 79 |
| Oct 24, 2025 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1.39% | 779 |
| Oct 23, 2025 | 110.00 | 110.00 | 107.50 | 108.00 | 108.00 | -2.26% | 732 |
| Oct 22, 2025 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 0.45% | 1,029 |
| Oct 21, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 999 |
| Oct 20, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.45% | 153 |
| Oct 17, 2025 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | - | 78 |
| Oct 16, 2025 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | -1.33% | 176 |
| Oct 15, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.44% | 457 |
| Oct 14, 2025 | 109.50 | 113.50 | 109.50 | 113.50 | 113.50 | 0.89% | 689 |
| Oct 13, 2025 | 111.50 | 113.50 | 111.00 | 112.50 | 112.50 | 0.90% | 311 |
| Oct 10, 2025 | 110.50 | 112.50 | 110.50 | 111.50 | 111.50 | -1.33% | 26 |
| Oct 9, 2025 | 110.00 | 113.50 | 110.00 | 113.00 | 113.00 | 2.73% | 600 |
| Oct 8, 2025 | 109.50 | 110.50 | 109.50 | 110.00 | 110.00 | - | 367 |
| Oct 7, 2025 | 113.50 | 113.50 | 109.50 | 110.00 | 110.00 | -1.79% | 289 |
| Oct 6, 2025 | 112.00 | 112.00 | 109.50 | 112.00 | 110.20 | -0.88% | 248 |
| Oct 3, 2025 | 108.50 | 113.00 | 108.50 | 113.00 | 111.18 | 3.67% | 219 |
| Oct 2, 2025 | 114.00 | 116.50 | 109.00 | 109.00 | 107.25 | -4.39% | 1,258 |
| Oct 1, 2025 | 114.50 | 114.50 | 112.00 | 114.00 | 112.17 | - | 158 |
| Sep 30, 2025 | 114.50 | 114.50 | 112.50 | 114.00 | 112.17 | -0.44% | 272 |
| Sep 29, 2025 | 117.50 | 117.50 | 109.50 | 114.50 | 112.66 | -1.29% | 1,419 |
| Sep 26, 2025 | 113.00 | 117.00 | 112.00 | 116.00 | 114.14 | 3.11% | 2,805 |
| Sep 25, 2025 | 109.50 | 114.00 | 109.50 | 112.50 | 110.69 | 2.74% | 1,369 |
| Sep 24, 2025 | 109.00 | 112.00 | 109.00 | 109.50 | 107.74 | -1.35% | 663 |
| Sep 23, 2025 | 110.00 | 111.00 | 108.00 | 111.00 | 109.22 | 1.83% | 466 |
| Sep 22, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 107.25 | -0.91% | 1,949 |