Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France · Delayed Price · Currency is EUR 127.00
-1.50 (-1.17%)
Apr 2, 2026, 5:35 PM CET
EPA:BAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 125.50 | 128.50 | 125.00 | 127.00 | 127.00 | -1.17% | 842 |
| Apr 1, 2026 | 131.50 | 131.50 | 120.00 | 128.50 | 128.50 | 1.18% | 1,910 |
| Mar 31, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.17% | 713 |
| Mar 30, 2026 | 128.00 | 130.50 | 127.00 | 128.50 | 128.50 | -1.91% | 887 |
| Mar 27, 2026 | 131.50 | 131.50 | 128.00 | 131.00 | 131.00 | -0.38% | 226 |
| Mar 26, 2026 | 130.00 | 131.50 | 129.00 | 131.50 | 131.50 | 2.33% | 189 |
| Mar 25, 2026 | 127.50 | 129.50 | 127.00 | 128.50 | 128.50 | -0.77% | 595 |
| Mar 24, 2026 | 130.00 | 130.00 | 127.00 | 129.50 | 129.50 | 1.97% | 326 |
| Mar 23, 2026 | 128.00 | 128.50 | 127.00 | 127.00 | 127.00 | -3.42% | 1,394 |
| Mar 20, 2026 | 128.00 | 132.00 | 128.00 | 131.50 | 131.50 | - | 821 |
| Mar 19, 2026 | 131.50 | 132.00 | 128.50 | 131.50 | 131.50 | 1.15% | 360 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 371 |
| Mar 17, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 16 |
| Mar 16, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.38% | 283 |
| Mar 13, 2026 | 131.50 | 132.00 | 130.00 | 131.50 | 131.50 | 0.38% | 275 |
| Mar 12, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -2.24% | 363 |
| Mar 11, 2026 | 132.00 | 134.00 | 131.50 | 134.00 | 134.00 | 3.08% | 469 |
| Mar 10, 2026 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.14% | 160 |
| Mar 9, 2026 | 134.00 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 361 |
| Mar 6, 2026 | 131.50 | 132.00 | 129.50 | 132.00 | 132.00 | 0.38% | 225 |
| Mar 5, 2026 | 128.00 | 131.50 | 128.00 | 131.50 | 131.50 | 0.38% | 353 |
| Mar 4, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | -0.38% | 299 |
| Mar 3, 2026 | 131.50 | 131.50 | 131.00 | 131.50 | 131.50 | - | 192 |
| Mar 2, 2026 | 132.50 | 134.00 | 131.50 | 131.50 | 131.50 | -0.38% | 233 |
| Feb 27, 2026 | 132.50 | 132.50 | 130.00 | 132.00 | 132.00 | 0.38% | 106 |
| Feb 26, 2026 | 131.50 | 132.00 | 129.00 | 131.50 | 131.50 | -0.38% | 397 |
| Feb 25, 2026 | 133.00 | 133.00 | 131.50 | 132.00 | 132.00 | -0.75% | 114 |
| Feb 24, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 38 |
| Feb 23, 2026 | 133.00 | 133.00 | 132.50 | 133.00 | 133.00 | -0.37% | 93 |
| Feb 20, 2026 | 131.50 | 134.00 | 131.50 | 133.50 | 133.50 | - | 625 |
| Feb 19, 2026 | 133.00 | 134.00 | 132.00 | 133.50 | 133.50 | -0.74% | 386 |
| Feb 18, 2026 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1.51% | 933 |
| Feb 17, 2026 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | -1.12% | 384 |
| Feb 16, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 452 |
| Feb 13, 2026 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 374 |
| Feb 12, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | 372 |
| Feb 11, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | 126 |
| Feb 10, 2026 | 130.00 | 133.00 | 126.00 | 133.00 | 133.00 | - | 954 |
| Feb 9, 2026 | 127.50 | 134.00 | 127.50 | 133.00 | 133.00 | 0.76% | 215 |
| Feb 6, 2026 | 131.50 | 132.00 | 129.00 | 132.00 | 132.00 | - | 659 |
| Feb 5, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1.93% | 868 |
| Feb 4, 2026 | 127.00 | 129.50 | 126.00 | 129.50 | 129.50 | 1.17% | 577 |
| Feb 3, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -3.03% | 371 |
| Feb 2, 2026 | 132.00 | 134.00 | 129.50 | 132.00 | 132.00 | 0.38% | 754 |
| Jan 30, 2026 | 130.00 | 131.50 | 130.00 | 131.50 | 131.50 | 1.15% | 967 |
| Jan 29, 2026 | 130.50 | 130.50 | 127.00 | 130.00 | 130.00 | -0.38% | 913 |
| Jan 28, 2026 | 134.00 | 134.00 | 128.00 | 130.50 | 130.50 | -1.88% | 689 |
| Jan 27, 2026 | 132.50 | 133.00 | 126.00 | 133.00 | 133.00 | 0.38% | 1,704 |
| Jan 26, 2026 | 126.50 | 133.50 | 126.50 | 132.50 | 132.50 | 5.58% | 1,424 |
| Jan 23, 2026 | 125.50 | 125.50 | 122.50 | 125.50 | 125.50 | 0.40% | 430 |