Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco (EPA:BAIN)
France flag France · Delayed Price · Currency is EUR
111.00
-0.50 (-0.45%)
Oct 20, 2025, 11:23 AM CET

EPA:BAIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025111.50113.00111.00111.50111.50-78
Oct 16, 2025113.00113.50111.50111.50111.50-1.33%176
Oct 15, 2025114.00114.00111.00113.00113.00-0.44%457
Oct 14, 2025109.50113.50109.50113.50113.500.89%689
Oct 13, 2025111.50113.50111.00112.50112.500.90%311
Oct 10, 2025110.50112.50110.50111.50111.50-1.33%26
Oct 9, 2025110.00113.50110.00113.00113.002.73%600
Oct 8, 2025109.50110.50109.50110.00110.00-367
Oct 7, 2025113.50113.50109.50110.00110.00-1.79%289
Oct 6, 2025112.00112.00109.50112.00110.20-0.88%248
Oct 3, 2025108.50113.00108.50113.00111.183.67%219
Oct 2, 2025114.00116.50109.00109.00107.25-4.39%1,258
Oct 1, 2025114.50114.50112.00114.00112.17-158
Sep 30, 2025114.50114.50112.50114.00112.17-0.44%272
Sep 29, 2025117.50117.50109.50114.50112.66-1.29%1,419
Sep 26, 2025113.00117.00112.00116.00114.143.11%2,805
Sep 25, 2025109.50114.00109.50112.50110.692.74%1,369
Sep 24, 2025109.00112.00109.00109.50107.74-1.35%663
Sep 23, 2025110.00111.00108.00111.00109.221.83%466
Sep 22, 2025110.00110.00107.00109.00107.25-0.91%1,949
Sep 19, 2025111.00113.50107.50110.00108.23-0.90%1,799
Sep 18, 2025109.00111.00109.00111.00109.223.26%121
Sep 17, 2025107.50109.50107.50107.50105.77-1.83%277
Sep 16, 2025108.50109.50108.50109.50107.74-0.45%106
Sep 15, 2025109.00112.50108.50110.00108.231.38%931
Sep 12, 2025107.00110.00106.50108.50106.763.33%963
Sep 11, 2025106.50107.00105.00105.00103.31-1.87%1,168
Sep 10, 2025105.50107.00105.50107.00105.280.94%335
Sep 9, 2025104.00107.00104.00106.00104.30-0.47%642
Sep 8, 2025105.00107.00104.00106.50104.791.91%2,378
Sep 5, 2025104.50104.50104.50104.50102.82--
Sep 4, 2025104.00105.00104.00104.50102.82-37
Sep 3, 2025104.50105.00104.00104.50102.82-0.48%91
Sep 2, 2025104.50105.00104.00105.00103.31-1,453
Sep 1, 2025106.00106.00103.00105.00103.31-0.94%314
Aug 29, 2025106.00106.00105.50106.00104.30-164
Aug 28, 2025105.50106.00105.50106.00104.300.47%46
Aug 27, 2025105.50105.50105.50105.50103.80-71
Aug 26, 2025106.00106.00104.50105.50103.80-0.47%409
Aug 25, 2025106.00106.00105.00106.00104.300.47%212
Aug 22, 2025105.50106.00105.00105.50103.80-0.47%196
Aug 21, 2025106.00106.00106.00106.00104.30-21
Aug 20, 2025105.00106.00105.00106.00104.301.92%155
Aug 19, 2025106.00106.00104.00104.00102.33-1.89%103
Aug 18, 2025106.00106.00104.50106.00104.301.92%88
Aug 15, 2025106.00106.00104.00104.00102.33-1.89%133
Aug 14, 2025106.00106.00105.50106.00104.301.44%128
Aug 13, 2025105.00106.00104.50104.50102.82-0.48%281
Aug 12, 2025105.50106.00104.50105.00103.31-0.94%68
Aug 11, 2025104.00106.00104.00106.00104.301.44%162